Skip to main content

S&P Biotech SPDR (NY: XBI )

88.83 -0.73 (-0.82%)
Streaming Delayed Price Updated: 3:31 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 84.75 89.54 84.75 89.18 10,765,400 +2.29(+2.64%)
Feb 27, 2020 90.05 91.65 86.89 86.89 10,521,569 -4.64(-5.07%)
Feb 26, 2020 91.76 93.13 90.46 91.53 6,452,284 +0.46(+0.51%)
Feb 25, 2020 94.46 94.68 90.50 91.07 7,989,367 -2.85(-3.03%)
Feb 24, 2020 94.33 94.69 92.64 93.92 8,804,305 -3.34(-3.43%)
Feb 21, 2020 97.68 97.83 96.56 97.26 4,402,600 -0.55(-0.56%)
Feb 20, 2020 98.00 98.35 95.93 97.81 3,684,644 -0.54(-0.55%)
Feb 19, 2020 97.88 98.76 97.67 98.35 2,438,763 +0.74(+0.76%)
Feb 18, 2020 96.84 97.63 96.23 97.61 2,752,666 +0.52(+0.54%)
Feb 14, 2020 97.12 97.54 95.99 97.09 2,051,800 +0.17(+0.18%)
Feb 13, 2020 97.33 97.90 96.84 96.92 3,664,266 -1.09(-1.11%)
Feb 12, 2020 97.20 98.03 96.69 98.01 4,260,583 +1.25(+1.29%)
Feb 11, 2020 97.40 97.86 96.50 96.76 2,399,571 -0.12(-0.12%)
Feb 10, 2020 95.46 96.91 95.03 96.88 2,494,054 +1.56(+1.64%)
Feb 07, 2020 95.75 96.14 94.92 95.32 2,958,500 -0.83(-0.86%)
Feb 06, 2020 96.60 96.67 95.27 96.15 3,794,682 +0.10(+0.10%)
Feb 05, 2020 94.93 97.04 94.75 96.05 6,868,538 +2.33(+2.49%)
Feb 04, 2020 92.55 94.00 92.39 93.72 5,237,765 +2.60(+2.85%)
Feb 03, 2020 89.91 91.25 89.70 91.12 4,089,630 +2.00(+2.24%)
Jan 31, 2020 90.28 90.28 88.05 89.12 5,762,800 -1.27(-1.41%)
Jan 30, 2020 91.00 91.46 89.47 90.39 4,147,152 -1.18(-1.29%)
Jan 29, 2020 91.86 92.25 91.49 91.57 2,936,509 -0.21(-0.23%)
Jan 28, 2020 91.19 92.14 90.75 91.78 3,849,869 +1.67(+1.85%)
Jan 27, 2020 89.13 90.84 88.57 90.11 3,683,682 -0.64(-0.71%)
Jan 24, 2020 93.73 93.77 90.08 90.75 7,624,500 -2.51(-2.69%)
Jan 23, 2020 94.08 94.22 92.35 93.26 6,133,658 -1.23(-1.30%)
Jan 22, 2020 95.15 95.62 94.31 94.49 3,554,104 -0.22(-0.23%)
Jan 21, 2020 96.07 96.32 94.50 94.71 6,121,783 -1.56(-1.62%)
Jan 17, 2020 97.64 97.64 95.83 96.27 5,673,100 -0.81(-0.83%)
Jan 16, 2020 97.21 97.53 96.28 97.08 3,768,013 +0.73(+0.76%)
Jan 15, 2020 95.69 97.27 95.54 96.35 6,557,924 +0.70(+0.73%)
Jan 14, 2020 92.63 95.89 92.14 95.65 7,717,736 +2.73(+2.94%)
Jan 13, 2020 94.15 94.56 92.08 92.92 10,418,966 -1.91(-2.01%)
Jan 10, 2020 96.04 96.80 94.79 94.83 11,781,600 -0.99(-1.03%)
Jan 09, 2020 96.28 96.72 95.42 95.82 6,520,314 +0.21(+0.22%)
Jan 08, 2020 94.23 95.99 93.89 95.61 3,088,228 +1.29(+1.37%)
Jan 07, 2020 94.49 94.73 92.98 94.32 3,954,945 +0.15(+0.16%)
Jan 06, 2020 92.76 94.21 91.83 94.17 3,364,529 +0.81(+0.87%)
Jan 03, 2020 93.21 94.18 92.70 93.36 5,110,600 -1.32(-1.39%)
Jan 02, 2020 95.82 96.03 93.73 94.68 3,588,581 -0.43(-0.45%)
Dec 31, 2019 94.56 95.53 94.07 95.11 3,164,700 +0.35(+0.37%)
Dec 30, 2019 96.05 96.46 94.23 94.76 3,369,425 -1.48(-1.54%)
Dec 27, 2019 97.98 98.08 95.86 96.24 4,973,100 -1.37(-1.40%)
Dec 26, 2019 98.79 98.79 97.48 97.61 2,764,960 -0.85(-0.86%)
Dec 24, 2019 97.74 98.77 97.33 98.46 1,153,000 +0.75(+0.77%)
Dec 23, 2019 96.83 97.82 96.02 97.71 4,060,332 +1.01(+1.04%)
Dec 20, 2019 96.60 96.75 95.94 96.70 3,692,300 +0.27(+0.28%)
Dec 19, 2019 96.12 96.54 95.51 96.43 3,132,964 +0.50(+0.52%)
Dec 18, 2019 96.66 96.76 95.01 95.93 5,584,268 -0.56(-0.58%)
Dec 17, 2019 96.95 97.00 95.92 96.49 4,589,537 -0.06(-0.06%)
Dec 16, 2019 96.16 96.90 95.51 96.55 3,453,359 +1.19(+1.25%)
Dec 13, 2019 95.30 96.61 94.75 95.36 4,165,300 +0.54(+0.57%)
Dec 12, 2019 94.27 95.75 94.11 94.82 4,751,137 +0.55(+0.58%)
Dec 11, 2019 95.49 96.15 94.08 94.27 8,035,709 -1.26(-1.32%)
Dec 10, 2019 94.48 95.71 94.09 95.53 4,309,063 +1.00(+1.06%)
Dec 09, 2019 95.92 96.43 94.47 94.53 7,002,404 +0.10(+0.11%)
Dec 06, 2019 93.95 94.55 93.59 94.43 3,399,100 +1.15(+1.23%)
Dec 05, 2019 94.46 94.52 92.79 93.28 6,370,105 -1.56(-1.64%)
Dec 04, 2019 93.99 94.95 92.98 94.84 4,748,376 +1.16(+1.24%)
Dec 03, 2019 92.30 93.87 91.95 93.68 6,644,204 +1.36(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.