Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 86.22 86.52 83.83 84.87 6,923,858 -1.47(-1.71%)
Apr 29, 2019 87.06 87.37 86.12 86.35 4,082,156 -0.56(-0.64%)
Apr 26, 2019 85.85 87.00 85.33 86.90 3,292,520 +0.99(+1.15%)
Apr 25, 2019 85.16 86.17 84.42 85.92 5,129,082 +0.39(+0.45%)
Apr 24, 2019 86.77 86.91 84.99 85.53 4,949,952 -1.06(-1.22%)
Apr 23, 2019 84.35 87.09 84.04 86.58 6,720,336 +2.39(+2.84%)
Apr 22, 2019 83.87 85.06 83.37 84.19 6,524,738 -0.11(-0.13%)
Apr 18, 2019 84.59 85.31 82.11 84.30 9,987,887 -0.20(-0.24%)
Apr 17, 2019 89.05 89.12 83.84 84.50 13,262,013 -4.14(-4.67%)
Apr 16, 2019 89.45 89.65 88.26 88.65 2,761,958 -0.11(-0.12%)
Apr 15, 2019 89.66 90.06 87.70 88.76 3,843,918 -0.80(-0.89%)
Apr 12, 2019 91.31 91.59 89.11 89.55 5,614,993 -0.95(-1.05%)
Apr 11, 2019 92.70 92.78 90.31 90.50 5,266,092 -1.94(-2.10%)
Apr 10, 2019 91.55 92.64 91.42 92.44 3,239,303 +1.34(+1.48%)
Apr 09, 2019 92.31 92.80 90.90 91.10 3,893,431 -1.71(-1.85%)
Apr 08, 2019 93.17 93.32 91.80 92.81 3,547,881 -0.63(-0.67%)
Apr 05, 2019 91.87 93.51 91.84 93.44 5,534,281 +1.88(+2.06%)
Apr 04, 2019 92.29 92.53 90.60 91.55 3,644,596 -0.77(-0.83%)
Apr 03, 2019 92.07 92.62 91.38 92.32 4,682,943 +0.95(+1.04%)
Apr 02, 2019 90.24 91.63 90.13 91.38 4,712,043 +1.30(+1.44%)
Apr 01, 2019 91.09 91.40 89.84 90.08 4,806,277 -0.11(-0.12%)
Mar 29, 2019 89.22 90.45 89.05 90.19 5,240,747 +1.64(+1.86%)
Mar 28, 2019 87.52 88.63 87.32 88.55 3,741,216 +1.13(+1.29%)
Mar 27, 2019 89.29 89.43 86.49 87.42 4,836,297 -1.95(-2.18%)
Mar 26, 2019 88.57 89.44 88.29 89.37 3,607,967 +1.72(+1.97%)
Mar 25, 2019 87.36 88.14 86.04 87.65 6,203,076 +0.13(+0.15%)
Mar 22, 2019 90.95 91.23 87.44 87.52 5,412,510 -4.04(-4.42%)
Mar 21, 2019 89.12 91.70 88.94 91.56 6,240,181 +1.58(+1.76%)
Mar 20, 2019 90.83 91.25 89.07 89.98 6,779,265 -0.91(-1.00%)
Mar 19, 2019 91.52 91.56 90.47 90.89 3,231,383 -0.32(-0.35%)
Mar 18, 2019 91.10 92.55 90.39 91.21 5,623,624 +0.29(+0.32%)
Mar 15, 2019 90.64 91.27 90.50 90.92 3,507,350 +0.70(+0.77%)
Mar 14, 2019 91.17 91.74 90.08 90.22 3,579,118 -1.12(-1.22%)
Mar 13, 2019 90.01 91.36 89.57 91.34 3,329,815 +1.71(+1.91%)
Mar 12, 2019 88.72 90.40 88.55 89.62 4,520,650 +0.93(+1.04%)
Mar 11, 2019 86.58 88.76 86.11 88.70 3,380,532 +2.57(+2.98%)
Mar 08, 2019 84.93 86.47 84.72 86.13 5,420,843 -0.10(-0.12%)
Mar 07, 2019 86.17 87.15 84.85 86.23 6,719,060 +0.03(+0.03%)
Mar 06, 2019 89.81 89.87 86.10 86.20 10,482,556 -3.68(-4.09%)
Mar 05, 2019 90.48 91.69 89.71 89.87 8,064,773 -0.68(-0.75%)
Mar 04, 2019 92.63 92.63 88.88 90.55 5,647,074 -0.91(-0.99%)
Mar 01, 2019 89.74 91.49 89.21 91.46 4,821,126 +2.66(+3.00%)
Feb 28, 2019 89.86 90.07 88.14 88.80 3,116,001 -1.14(-1.26%)
Feb 27, 2019 88.27 90.23 88.27 89.93 4,282,196 +1.44(+1.63%)
Feb 26, 2019 88.58 89.36 88.18 88.49 3,591,410 -0.70(-0.78%)
Feb 25, 2019 88.16 89.43 88.07 89.18 7,583,032 +3.78(+4.42%)
Feb 22, 2019 84.17 85.55 83.67 85.41 3,421,016 +1.64(+1.96%)
Feb 21, 2019 84.80 84.94 83.21 83.77 4,125,029 -1.21(-1.42%)
Feb 20, 2019 85.37 85.93 83.64 84.97 6,006,659 -0.34(-0.40%)
Feb 19, 2019 86.56 87.00 85.21 85.31 3,717,303 -0.95(-1.10%)
Feb 15, 2019 84.77 86.26 84.49 86.26 3,974,455 +1.80(+2.13%)
Feb 14, 2019 83.73 84.69 83.49 84.45 2,964,621 +0.35(+0.41%)
Feb 13, 2019 84.54 84.97 83.99 84.10 2,737,667 +0.01(+0.01%)
Feb 12, 2019 83.48 84.20 83.26 84.09 3,283,412 +1.33(+1.61%)
Feb 11, 2019 82.77 83.01 81.92 82.76 2,423,625 +0.40(+0.48%)
Feb 08, 2019 81.09 82.55 81.00 82.36 2,920,282 +0.69(+0.84%)
Feb 07, 2019 83.31 83.77 81.09 81.67 4,473,893 -2.28(-2.72%)
Feb 06, 2019 83.78 84.49 82.66 83.95 2,785,179 +0.48(+0.57%)
Feb 05, 2019 84.11 85.40 82.96 83.48 5,188,961 -0.54(-0.64%)
Feb 04, 2019 83.75 84.09 82.97 84.01 1,983,189 +0.35(+0.42%)
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.