Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 81.26 81.31 79.59 80.16 2,334,527 -0.74(-0.91%)
Aug 29, 2019 80.72 81.17 79.98 80.90 2,873,920 +1.05(+1.31%)
Aug 28, 2019 78.36 80.55 78.16 79.85 4,152,329 +1.14(+1.44%)
Aug 27, 2019 80.53 81.02 78.10 78.71 5,101,732 -1.28(-1.60%)
Aug 26, 2019 79.93 80.30 79.18 79.99 3,994,931 +0.76(+0.96%)
Aug 23, 2019 81.09 82.22 78.84 79.23 6,047,472 -2.17(-2.67%)
Aug 22, 2019 83.12 83.13 80.87 81.41 3,602,808 -1.64(-1.97%)
Aug 21, 2019 82.78 83.37 82.39 83.04 2,625,882 +0.79(+0.96%)
Aug 20, 2019 82.84 83.32 81.98 82.25 4,805,223 -0.92(-1.10%)
Aug 19, 2019 83.23 83.52 82.43 83.17 3,456,244 +0.93(+1.13%)
Aug 16, 2019 80.84 82.33 80.59 82.24 3,491,363 +2.12(+2.65%)
Aug 15, 2019 81.39 81.51 79.96 80.12 4,619,340 -0.92(-1.13%)
Aug 14, 2019 81.93 82.41 80.94 81.04 10,793,001 -2.35(-2.82%)
Aug 13, 2019 81.97 84.41 81.89 83.39 3,158,769 +1.16(+1.41%)
Aug 12, 2019 83.07 83.62 81.88 82.23 3,354,076 -1.58(-1.88%)
Aug 09, 2019 84.18 84.83 82.91 83.81 3,012,005 -0.77(-0.91%)
Aug 08, 2019 83.38 84.79 83.18 84.58 3,461,377 +1.47(+1.76%)
Aug 07, 2019 81.98 83.58 81.30 83.11 3,560,412 +0.25(+0.30%)
Aug 06, 2019 81.98 83.02 80.70 82.86 4,545,758 +1.79(+2.20%)
Aug 05, 2019 82.16 82.36 80.24 81.08 5,592,460 -2.72(-3.25%)
Aug 02, 2019 85.67 85.67 83.11 83.80 4,289,458 -1.89(-2.20%)
Aug 01, 2019 85.79 87.37 85.10 85.68 4,613,310 +0.23(+0.27%)
Jul 31, 2019 86.54 87.47 84.86 85.46 3,965,498 -1.07(-1.23%)
Jul 30, 2019 84.78 86.56 84.40 86.52 3,038,828 +1.29(+1.51%)
Jul 29, 2019 85.42 85.72 83.85 85.24 6,830,051 -0.19(-0.22%)
Jul 26, 2019 84.12 85.50 84.12 85.43 2,911,040 +1.52(+1.81%)
Jul 25, 2019 85.71 85.72 83.81 83.91 4,003,165 -1.94(-2.27%)
Jul 24, 2019 84.95 85.90 84.11 85.85 3,501,657 +0.77(+0.90%)
Jul 23, 2019 85.72 85.96 84.78 85.09 4,092,387 -0.59(-0.69%)
Jul 22, 2019 85.36 86.26 85.14 85.67 2,996,729 +0.29(+0.34%)
Jul 19, 2019 86.75 86.92 85.20 85.39 4,509,436 -1.18(-1.36%)
Jul 18, 2019 85.10 86.69 85.08 86.56 3,156,007 +1.25(+1.46%)
Jul 17, 2019 85.19 85.84 84.44 85.32 3,443,710 +0.19(+0.22%)
Jul 16, 2019 86.07 86.07 84.96 85.13 2,376,077 -0.83(-0.96%)
Jul 15, 2019 85.84 86.28 85.25 85.95 2,245,640 +0.36(+0.42%)
Jul 12, 2019 85.77 86.10 84.84 85.59 3,691,589 -0.12(-0.14%)
Jul 11, 2019 87.09 87.09 84.89 85.71 4,452,114 -1.20(-1.38%)
Jul 10, 2019 87.34 87.84 85.54 86.91 6,358,488 +0.16(+0.18%)
Jul 09, 2019 85.01 86.85 84.78 86.75 2,725,396 +1.28(+1.49%)
Jul 08, 2019 86.69 86.69 84.75 85.48 4,090,065 -1.51(-1.73%)
Jul 05, 2019 88.11 88.63 86.77 86.98 3,990,273 -1.68(-1.89%)
Jul 03, 2019 87.77 88.68 87.22 88.66 1,482,691 +1.27(+1.45%)
Jul 02, 2019 88.05 88.06 86.75 87.39 3,278,952 -0.63(-0.71%)
Jul 01, 2019 89.05 89.07 87.55 88.02 3,678,667 +0.54(+0.62%)
Jun 28, 2019 85.90 87.71 85.90 87.48 4,838,299 +1.76(+2.05%)
Jun 27, 2019 83.76 85.89 83.76 85.72 4,168,123 +2.14(+2.57%)
Jun 26, 2019 84.66 84.88 83.11 83.58 3,697,225 -0.61(-0.72%)
Jun 25, 2019 85.24 85.65 83.98 84.19 4,541,301 -0.32(-0.38%)
Jun 24, 2019 86.90 86.99 84.40 84.51 3,897,615 -2.52(-2.90%)
Jun 21, 2019 86.28 87.03 85.13 87.03 3,219,450 +0.29(+0.33%)
Jun 20, 2019 87.82 88.54 86.47 86.74 4,509,151 -0.02(-0.02%)
Jun 19, 2019 86.70 87.14 86.26 86.76 3,099,387 +0.03(+0.03%)
Jun 18, 2019 86.09 87.23 85.75 86.73 7,617,126 +1.61(+1.89%)
Jun 17, 2019 82.82 85.27 82.65 85.13 7,762,229 +3.85(+4.74%)
Jun 14, 2019 82.89 82.89 81.24 81.28 3,088,606 -1.53(-1.84%)
Jun 13, 2019 82.15 82.88 81.33 82.80 2,434,094 +1.30(+1.59%)
Jun 12, 2019 80.89 81.72 80.44 81.51 2,069,179 +0.54(+0.67%)
Jun 11, 2019 82.60 82.79 80.60 80.97 3,877,859 -0.91(-1.11%)
Jun 10, 2019 83.43 83.65 81.80 81.87 3,057,399 -0.75(-0.91%)
Jun 07, 2019 81.42 82.95 80.71 82.62 3,970,320 +1.48(+1.82%)
Jun 06, 2019 82.38 82.70 80.78 81.15 3,438,791 -1.26(-1.53%)
Jun 05, 2019 82.74 82.96 81.76 82.40 3,720,225 +0.08(+0.10%)
Jun 04, 2019 81.26 82.51 80.49 82.32 4,827,687 +2.17(+2.71%)
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.