Skip to main content

S&P Biotech SPDR (NY: XBI )

69.53 +1.66 (+2.45%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 86.00 86.69 85.58 86.57 3,392,583 +0.69(+0.80%)
Sep 28, 2017 84.57 86.35 84.21 85.88 4,881,818 +1.41(+1.67%)
Sep 27, 2017 84.79 84.47 2,868,793 +1.22(+1.47%)
Sep 26, 2017 84.35 84.54 82.97 83.25 3,257,042 -1.00(-1.19%)
Sep 25, 2017 83.77 84.92 83.34 84.25 5,373,446 +0.34(+0.41%)
Sep 22, 2017 84.10 84.18 83.55 83.91 2,778,789 -0.68(-0.80%)
Sep 21, 2017 85.23 85.68 84.48 84.59 3,080,745 -0.58(-0.68%)
Sep 20, 2017 84.03 85.23 83.93 85.17 4,086,833 +1.48(+1.77%)
Sep 19, 2017 84.31 84.31 83.30 83.69 2,262,958 -0.34(-0.40%)
Sep 18, 2017 83.87 84.70 83.68 84.03 2,984,230 +0.37(+0.44%)
Sep 15, 2017 83.32 83.91 82.80 83.66 2,599,615 +0.47(+0.56%)
Sep 14, 2017 83.38 83.91 82.71 83.19 2,984,028 -0.34(-0.41%)
Sep 13, 2017 83.50 83.97 83.28 83.53 1,428,385 +0.01(+0.01%)
Sep 12, 2017 83.68 83.90 82.85 83.52 2,733,416 -0.36(-0.43%)
Sep 11, 2017 84.57 84.57 83.25 83.88 2,477,371 +0.06(+0.07%)
Sep 08, 2017 84.23 84.65 83.63 83.82 2,460,707 -0.53(-0.63%)
Sep 07, 2017 84.30 84.55 83.35 84.35 2,463,577 +0.13(+0.15%)
Sep 06, 2017 84.55 84.78 83.27 84.22 3,633,009 +0.24(+0.29%)
Sep 05, 2017 84.68 84.75 82.78 83.98 3,397,743 -0.64(-0.76%)
Sep 01, 2017 84.08 84.90 83.31 84.62 4,941,375 +0.79(+0.94%)
Aug 31, 2017 81.97 84.21 81.81 83.83 7,138,273 +2.27(+2.78%)
Aug 30, 2017 80.73 82.10 80.44 81.56 3,617,328 +0.97(+1.20%)
Aug 29, 2017 79.27 81.02 79.09 80.59 3,035,847 +0.36(+0.45%)
Aug 28, 2017 79.10 80.30 79.02 80.23 5,818,249 +2.42(+3.11%)
Aug 25, 2017 78.94 78.97 77.57 77.81 2,399,585 -0.74(-0.94%)
Aug 24, 2017 77.25 78.75 76.83 78.55 5,499,568 +1.58(+2.05%)
Aug 23, 2017 76.68 77.71 76.44 76.97 2,149,129 -0.20(-0.26%)
Aug 22, 2017 75.70 77.32 75.69 77.17 2,591,483 +1.80(+2.39%)
Aug 21, 2017 74.91 75.52 74.44 75.37 2,185,469 +0.42(+0.56%)
Aug 18, 2017 74.79 75.58 74.37 74.95 4,771,566 -0.08(-0.11%)
Aug 17, 2017 76.30 76.97 74.95 75.03 4,774,773 -1.46(-1.91%)
Aug 16, 2017 76.68 77.26 76.32 76.49 2,428,698 +0.02(+0.03%)
Aug 15, 2017 76.75 76.90 76.08 76.47 2,241,616 +0.03(+0.04%)
Aug 14, 2017 76.18 76.85 76.04 76.44 2,930,132 +0.67(+0.88%)
Aug 11, 2017 74.54 75.82 74.35 75.77 5,417,227 +1.30(+1.75%)
Aug 10, 2017 76.71 76.80 74.25 74.47 5,846,345 -2.79(-3.61%)
Aug 09, 2017 77.08 78.23 76.98 77.26 2,692,349 -0.41(-0.53%)
Aug 08, 2017 78.55 79.06 77.36 77.67 2,187,509 -0.88(-1.12%)
Aug 07, 2017 78.25 78.60 77.67 78.55 3,640,897 +0.32(+0.41%)
Aug 04, 2017 77.15 78.26 76.83 78.23 2,709,519 +1.40(+1.82%)
Aug 03, 2017 77.18 77.38 76.30 76.83 2,937,853 -0.35(-0.45%)
Aug 02, 2017 77.11 77.67 75.70 77.18 4,471,549 +0.09(+0.12%)
Aug 01, 2017 78.38 78.68 76.40 77.09 5,328,390 -1.08(-1.38%)
Jul 31, 2017 79.64 79.81 78.08 78.17 2,606,880 -1.57(-1.97%)
Jul 28, 2017 78.27 79.94 78.15 79.74 2,540,113 +1.00(+1.27%)
Jul 27, 2017 81.40 81.41 78.07 78.74 5,363,747 -2.05(-2.54%)
Jul 26, 2017 80.76 81.36 80.55 80.79 3,013,871 +0.18(+0.22%)
Jul 25, 2017 82.34 82.38 80.15 80.61 6,371,217 -1.14(-1.39%)
Jul 24, 2017 80.76 81.79 80.28 81.75 3,318,887 +0.98(+1.21%)
Jul 21, 2017 80.11 81.08 80.00 80.77 3,230,207 +0.63(+0.79%)
Jul 20, 2017 79.46 80.88 79.31 80.14 7,048,900 +1.03(+1.30%)
Jul 19, 2017 79.30 79.96 78.68 79.11 2,885,774 +0.89(+1.14%)
Jul 18, 2017 78.32 78.56 77.68 78.22 2,119,122 -0.09(-0.11%)
Jul 17, 2017 79.15 79.76 78.26 78.31 2,910,825 -0.76(-0.96%)
Jul 14, 2017 79.20 79.82 78.86 79.07 3,198,944 -0.11(-0.14%)
Jul 13, 2017 78.82 79.77 77.16 79.18 8,983,520 +0.60(+0.76%)
Jul 12, 2017 78.51 78.74 77.87 78.58 5,345,499 +0.74(+0.95%)
Jul 11, 2017 77.39 78.18 77.19 77.84 2,566,067 +0.75(+0.97%)
Jul 10, 2017 78.25 78.43 76.87 77.09 2,633,138 -1.17(-1.50%)
Jul 07, 2017 78.46 78.66 77.87 78.26 2,260,579 +0.30(+0.38%)
Jul 06, 2017 79.27 77.55 77.96 4,197,925 -1.44(-1.81%)
Jul 05, 2017 77.96 79.62 77.80 79.40 6,624,404 +1.49(+1.91%)
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.