Skip to main content

S&P Biotech SPDR (NY: XBI )

89.39 +0.80 (+0.90%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 95.35 96.29 95.24 95.62 1,540,315 -0.12(-0.12%)
Sep 27, 2018 95.75 96.25 95.10 95.74 2,652,831 -0.13(-0.14%)
Sep 26, 2018 97.13 97.35 95.80 95.87 2,097,894 -0.78(-0.80%)
Sep 25, 2018 96.76 97.15 96.27 96.65 2,654,463 +0.28(+0.29%)
Sep 24, 2018 95.29 96.55 94.90 96.37 2,313,845 +1.08(+1.13%)
Sep 21, 2018 96.96 97.16 95.06 95.29 3,935,159 -1.56(-1.61%)
Sep 20, 2018 95.87 96.85 95.57 96.85 3,417,398 +1.60(+1.68%)
Sep 19, 2018 94.98 96.05 94.88 95.25 2,235,383 +0.12(+0.13%)
Sep 18, 2018 94.30 95.35 93.88 95.13 2,940,259 +1.15(+1.22%)
Sep 17, 2018 95.19 95.80 93.73 93.98 4,211,391 -1.52(-1.60%)
Sep 14, 2018 95.83 96.60 95.19 95.51 2,979,388 -0.07(-0.07%)
Sep 13, 2018 96.33 96.55 95.21 95.58 2,258,320 -0.33(-0.34%)
Sep 12, 2018 96.26 96.63 94.71 95.91 2,131,191 -0.31(-0.32%)
Sep 11, 2018 96.14 96.60 95.33 96.22 2,239,781 -0.02(-0.02%)
Sep 10, 2018 96.56 96.84 95.64 96.24 1,531,703 +0.15(+0.16%)
Sep 07, 2018 95.93 97.44 94.86 96.09 3,905,794 -0.28(-0.29%)
Sep 06, 2018 98.87 99.29 96.11 96.37 3,591,567 -2.54(-2.57%)
Sep 05, 2018 99.50 99.51 97.99 98.91 1,910,962 -0.77(-0.77%)
Sep 04, 2018 99.80 99.97 98.27 99.67 2,776,748 -0.13(-0.13%)
Aug 31, 2018 99.80 99.80 99.80 0 +0.21(+0.21%)
Aug 30, 2018 99.04 100.36 99.04 99.59 5,964,644 +0.38(+0.38%)
Aug 29, 2018 98.52 99.49 98.05 99.22 3,057,022 +0.89(+0.90%)
Aug 28, 2018 97.70 98.36 97.33 98.33 4,688,287 +0.66(+0.67%)
Aug 27, 2018 96.43 98.08 96.33 97.67 6,833,786 +1.59(+1.66%)
Aug 24, 2018 95.98 96.63 95.30 96.08 1,925,555 +0.37(+0.39%)
Aug 23, 2018 96.43 96.74 95.03 95.71 2,481,385 -0.67(-0.69%)
Aug 22, 2018 94.76 96.58 94.76 96.38 5,076,586 +1.56(+1.65%)
Aug 21, 2018 93.12 95.08 93.10 94.81 3,470,158 +1.82(+1.96%)
Aug 20, 2018 93.73 94.02 92.82 92.99 2,977,196 -0.69(-0.73%)
Aug 17, 2018 93.44 93.85 92.61 93.67 2,575,534 +0.07(+0.07%)
Aug 16, 2018 93.24 93.98 92.27 93.61 3,050,565 +0.84(+0.90%)
Aug 15, 2018 94.05 94.29 92.20 92.77 5,802,428 -1.80(-1.91%)
Aug 14, 2018 94.44 95.34 94.16 94.57 2,350,711 +0.39(+0.41%)
Aug 13, 2018 94.65 94.93 93.33 94.18 11,891,835 -0.45(-0.47%)
Aug 10, 2018 94.78 95.92 94.47 94.63 4,753,435 -0.30(-0.31%)
Aug 09, 2018 94.95 96.69 94.73 94.93 2,718,485 -0.16(-0.17%)
Aug 08, 2018 95.58 96.08 94.60 95.09 3,361,645 -0.54(-0.56%)
Aug 07, 2018 94.99 95.74 94.64 95.63 3,249,848 +1.06(+1.12%)
Aug 06, 2018 94.18 95.06 93.57 94.57 3,190,595 +0.18(+0.19%)
Aug 03, 2018 95.93 96.00 94.00 94.39 3,211,065 -1.27(-1.32%)
Aug 02, 2018 94.43 95.82 94.35 95.66 2,415,170 +0.61(+0.64%)
Aug 01, 2018 94.81 95.94 94.35 95.05 4,212,748 +0.08(+0.08%)
Jul 31, 2018 93.40 95.33 93.11 94.97 4,590,986 +1.86(+2.00%)
Jul 30, 2018 94.48 94.74 92.51 93.11 6,230,069 -1.54(-1.63%)
Jul 27, 2018 97.37 97.49 93.67 94.65 8,565,716 -2.66(-2.73%)
Jul 26, 2018 97.06 98.23 96.23 97.31 4,106,195 -0.08(-0.08%)
Jul 25, 2018 97.17 98.55 96.86 97.39 4,502,506 -0.03(-0.03%)
Jul 24, 2018 100.09 100.50 96.99 97.42 4,731,160 -2.05(-2.06%)
Jul 23, 2018 99.66 100.11 99.09 99.48 2,775,786 -0.32(-0.32%)
Jul 20, 2018 100.02 100.72 99.72 99.79 3,255,468 -0.27(-0.27%)
Jul 19, 2018 99.49 100.39 98.74 100.06 2,523,589 +0.27(+0.27%)
Jul 18, 2018 99.78 99.91 98.71 99.79 2,780,472 -0.22(-0.22%)
Jul 17, 2018 98.38 100.10 98.18 100.01 2,432,313 +1.43(+1.45%)
Jul 16, 2018 100.12 100.30 98.13 98.59 2,539,000 -1.63(-1.63%)
Jul 13, 2018 100.49 100.71 99.84 100.22 1,889,985 -0.28(-0.28%)
Jul 12, 2018 99.95 100.62 99.43 100.50 7,222,126 +1.11(+1.11%)
Jul 11, 2018 98.61 99.76 98.40 99.40 2,725,821 +0.09(+0.09%)
Jul 10, 2018 100.00 100.29 98.80 99.31 5,271,162 -0.45(-0.45%)
Jul 09, 2018 100.42 100.82 98.79 99.75 4,780,372 -0.16(-0.16%)
Jul 06, 2018 97.79 99.99 97.44 99.91 4,893,702 +2.75(+2.83%)
Jul 05, 2018 97.27 97.75 96.23 97.16 2,962,135 +0.48(+0.49%)
Jul 03, 2018 96.68 96.68 96.68 0 +0.72(+0.75%)
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.