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 (%)
Jul 31, 2018 93.26 95.19 92.97 94.83 4,597,597 +1.86(+2.00%)
Jul 30, 2018 94.35 94.61 92.38 92.97 6,239,041 -1.54(-1.63%)
Jul 27, 2018 97.23 97.35 93.54 94.52 8,578,052 -2.66(-2.73%)
Jul 26, 2018 96.92 98.09 96.09 97.17 4,112,109 -0.08(-0.08%)
Jul 25, 2018 97.03 98.41 96.72 97.25 4,508,990 -0.03(-0.03%)
Jul 24, 2018 99.95 100.36 96.85 97.28 4,737,973 -2.05(-2.06%)
Jul 23, 2018 99.52 99.97 98.94 99.33 2,779,784 -0.32(-0.32%)
Jul 20, 2018 99.88 100.58 99.58 99.65 3,260,157 -0.27(-0.27%)
Jul 19, 2018 99.34 100.24 98.60 99.92 2,527,223 +0.27(+0.27%)
Jul 18, 2018 99.64 99.77 98.57 99.65 2,784,476 -0.22(-0.22%)
Jul 17, 2018 98.24 99.95 98.04 99.87 2,435,816 +1.42(+1.45%)
Jul 16, 2018 99.98 100.16 97.99 98.45 2,542,656 -1.63(-1.63%)
Jul 13, 2018 100.35 100.57 99.70 100.08 1,892,706 -0.28(-0.28%)
Jul 12, 2018 99.81 100.48 99.28 100.36 7,232,526 +1.10(+1.11%)
Jul 11, 2018 98.47 99.62 98.26 99.25 2,729,746 +0.09(+0.09%)
Jul 10, 2018 99.86 100.15 98.66 99.16 5,278,753 -0.45(-0.45%)
Jul 09, 2018 100.28 100.68 98.65 99.61 4,787,256 -0.16(-0.16%)
Jul 06, 2018 97.65 99.85 97.30 99.77 4,900,749 +2.75(+2.83%)
Jul 05, 2018 97.13 97.61 96.09 97.02 2,966,401 +0.48(+0.49%)
Jul 03, 2018 96.55 96.55 96.55 0 +0.72(+0.75%)
Jul 02, 2018 93.97 95.86 93.56 95.83 2,515,452 +1.09(+1.16%)
Jun 29, 2018 95.99 94.15 94.73 3,470,988 +1.02(+1.08%)
Jun 28, 2018 93.41 94.01 91.50 93.72 6,338,639 +0.55(+0.59%)
Jun 27, 2018 96.33 96.63 93.05 93.17 6,678,948 -3.10(-3.22%)
Jun 26, 2018 96.35 96.88 94.72 96.27 5,793,306 +0.33(+0.34%)
Jun 25, 2018 98.10 98.21 95.41 95.94 4,380,502 -2.67(-2.70%)
Jun 22, 2018 98.89 99.06 97.63 98.61 3,799,300 +0.02(+0.02%)
Jun 21, 2018 100.81 101.06 98.40 98.59 4,395,235 -2.08(-2.07%)
Jun 20, 2018 99.05 100.70 98.87 100.67 6,103,744 +2.29(+2.33%)
Jun 19, 2018 96.54 98.61 96.51 98.38 7,626,953 +1.39(+1.44%)
Jun 18, 2018 96.33 97.24 95.74 96.98 5,360,393 +0.27(+0.28%)
Jun 15, 2018 97.25 96.28 96.71 3,399,556 -0.35(-0.36%)
Jun 14, 2018 96.91 97.28 96.46 97.07 5,078,423 +0.41(+0.42%)
Jun 13, 2018 96.54 97.46 96.04 96.66 6,927,896 +0.25(+0.26%)
Jun 12, 2018 95.56 96.91 95.43 96.41 2,956,275 +1.00(+1.05%)
Jun 11, 2018 95.97 96.17 94.88 95.40 6,983,929 -0.38(-0.39%)
Jun 08, 2018 95.43 96.25 95.25 95.78 2,237,588 -0.25(-0.26%)
Jun 07, 2018 97.23 97.27 94.96 96.03 5,674,749 -1.21(-1.25%)
Jun 06, 2018 97.69 97.24 3,955,179 +0.60(+0.62%)
Jun 05, 2018 95.89 96.97 95.80 96.65 4,433,790 +0.73(+0.76%)
Jun 04, 2018 96.83 97.11 94.15 95.92 6,116,887 -0.21(-0.22%)
Jun 01, 2018 95.57 96.49 95.27 96.13 5,038,172 +1.97(+2.09%)
May 31, 2018 94.01 95.52 93.87 94.16 7,185,278 +0.51(+0.54%)
May 30, 2018 92.46 93.95 92.30 93.65 4,203,596 +1.68(+1.83%)
May 29, 2018 92.05 92.88 90.74 91.97 4,456,698 -0.53(-0.57%)
May 25, 2018 92.50 92.50 92.50 0 +0.27(+0.29%)
May 24, 2018 92.05 92.56 91.51 92.23 1,510,253 +0.29(+0.31%)
May 23, 2018 91.22 92.73 91.21 91.94 4,263,404 +0.23(+0.25%)
May 22, 2018 91.59 92.48 90.79 91.71 3,561,673 +0.43(+0.47%)
May 21, 2018 93.66 93.91 90.86 91.29 3,792,934 -1.78(-1.91%)
May 18, 2018 93.49 93.81 92.28 93.07 6,261,173 -0.21(-0.22%)
May 17, 2018 93.06 93.57 92.40 93.28 2,684,082 +0.32(+0.34%)
May 16, 2018 92.03 93.36 91.72 92.96 3,317,160 +1.17(+1.28%)
May 15, 2018 91.88 92.02 91.15 91.78 2,505,297 -0.54(-0.58%)
May 14, 2018 91.54 92.61 91.12 92.32 5,567,854 +1.16(+1.28%)
May 11, 2018 88.42 91.25 88.42 91.16 7,248,381 +2.60(+2.93%)
May 10, 2018 89.52 90.54 88.44 88.56 4,038,770 -0.76(-0.85%)
May 09, 2018 87.85 89.85 87.33 89.32 3,124,561 +1.72(+1.96%)
May 08, 2018 87.76 87.81 87.06 87.60 2,390,862 -0.43(-0.49%)
May 07, 2018 87.31 88.52 87.17 88.02 2,997,396 +1.12(+1.29%)
May 04, 2018 85.48 87.61 85.43 86.90 4,045,644 +1.44(+1.69%)
May 03, 2018 86.50 87.61 84.85 85.46 5,151,786 -1.52(-1.75%)
May 02, 2018 86.85 88.17 86.57 86.98 3,602,607 -0.46(-0.52%)
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.