Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 85.55 86.24 85.14 86.12 3,410,287 +0.69(+0.80%)
Sep 28, 2017 84.13 85.90 83.77 85.43 4,907,294 +1.40(+1.67%)
Sep 27, 2017 84.35 84.03 2,883,764 +1.21(+1.47%)
Sep 26, 2017 83.91 84.10 82.54 82.82 3,274,039 -0.99(-1.19%)
Sep 25, 2017 83.34 84.48 82.91 83.81 5,401,487 +0.34(+0.41%)
Sep 22, 2017 83.66 83.74 83.12 83.47 2,793,290 -0.68(-0.80%)
Sep 21, 2017 84.79 85.24 84.05 84.15 3,096,822 -0.58(-0.68%)
Sep 20, 2017 83.59 84.79 83.49 84.73 4,108,160 +1.47(+1.77%)
Sep 19, 2017 83.87 83.87 82.87 83.26 2,274,767 -0.34(-0.40%)
Sep 18, 2017 83.43 84.26 83.25 83.59 2,999,803 +0.37(+0.44%)
Sep 15, 2017 82.89 83.47 82.37 83.23 2,613,181 +0.50(+0.61%)
Sep 14, 2017 82.91 83.44 82.24 82.72 3,000,936 -0.34(-0.41%)
Sep 13, 2017 83.03 83.50 82.81 83.06 1,436,478 +0.01(+0.01%)
Sep 12, 2017 83.21 83.43 82.38 83.05 2,748,904 -0.36(-0.43%)
Sep 11, 2017 84.09 84.09 82.78 83.41 2,491,408 +0.06(+0.07%)
Sep 08, 2017 83.76 84.17 83.16 83.35 2,474,650 -0.53(-0.63%)
Sep 07, 2017 83.83 84.08 82.88 83.87 2,477,536 +0.13(+0.15%)
Sep 06, 2017 84.07 84.30 82.80 83.75 3,653,595 +0.24(+0.29%)
Sep 05, 2017 84.20 84.27 82.31 83.51 3,416,995 -0.64(-0.76%)
Sep 01, 2017 83.61 84.42 82.84 84.14 4,969,374 +0.79(+0.94%)
Aug 31, 2017 81.51 83.74 81.35 83.36 7,178,721 +2.26(+2.78%)
Aug 30, 2017 80.28 81.64 79.99 81.10 3,637,825 +0.96(+1.20%)
Aug 29, 2017 78.82 80.56 78.64 80.14 3,053,049 +0.36(+0.45%)
Aug 28, 2017 78.65 79.85 78.57 79.78 5,851,217 +2.41(+3.11%)
Aug 25, 2017 78.50 78.53 77.13 77.37 2,413,182 -0.74(-0.94%)
Aug 24, 2017 76.81 78.31 76.40 78.11 5,530,730 +1.57(+2.05%)
Aug 23, 2017 76.25 77.27 76.01 76.54 2,161,306 -0.20(-0.26%)
Aug 22, 2017 75.27 76.88 75.26 76.74 2,606,167 +1.79(+2.39%)
Aug 21, 2017 74.49 75.09 74.02 74.95 2,197,852 +0.42(+0.56%)
Aug 18, 2017 74.37 75.15 73.95 74.53 4,798,603 -0.08(-0.11%)
Aug 17, 2017 75.87 76.53 74.53 74.61 4,801,828 -1.45(-1.91%)
Aug 16, 2017 76.25 76.82 75.89 76.06 2,442,459 +0.02(+0.03%)
Aug 15, 2017 76.32 76.47 75.65 76.04 2,254,317 +0.03(+0.04%)
Aug 14, 2017 75.75 76.42 75.61 76.01 2,946,735 +0.67(+0.88%)
Aug 11, 2017 74.12 75.39 73.93 75.34 5,447,923 +1.29(+1.75%)
Aug 10, 2017 76.28 76.37 73.83 74.05 5,879,472 -2.77(-3.61%)
Aug 09, 2017 76.65 77.79 76.55 76.82 2,707,604 -0.41(-0.53%)
Aug 08, 2017 78.11 78.61 76.92 77.23 2,199,904 -0.88(-1.12%)
Aug 07, 2017 77.81 78.16 77.23 78.11 3,661,527 +0.32(+0.41%)
Aug 04, 2017 76.72 77.82 76.40 77.79 2,724,872 +1.39(+1.82%)
Aug 03, 2017 76.75 76.94 75.87 76.40 2,954,500 -0.35(-0.45%)
Aug 02, 2017 76.68 77.23 75.27 76.75 4,496,886 +0.09(+0.12%)
Aug 01, 2017 77.94 78.24 75.97 76.66 5,358,582 -1.07(-1.38%)
Jul 31, 2017 79.19 79.36 77.64 77.73 2,621,651 -1.56(-1.97%)
Jul 28, 2017 77.83 79.49 77.71 79.29 2,554,506 +0.99(+1.27%)
Jul 27, 2017 80.94 80.95 77.63 78.30 5,394,140 -2.04(-2.54%)
Jul 26, 2017 80.31 80.90 80.10 80.33 3,030,948 +0.18(+0.22%)
Jul 25, 2017 81.88 81.92 79.70 80.16 6,407,318 -1.13(-1.39%)
Jul 24, 2017 80.31 81.33 79.83 81.29 3,337,693 +0.97(+1.21%)
Jul 21, 2017 79.66 80.62 79.55 80.31 3,248,510 +0.63(+0.79%)
Jul 20, 2017 79.01 80.42 78.86 79.69 7,088,841 +1.02(+1.30%)
Jul 19, 2017 78.85 79.51 78.24 78.66 2,902,125 +0.88(+1.14%)
Jul 18, 2017 77.88 78.12 77.24 77.78 2,131,129 -0.09(-0.11%)
Jul 17, 2017 78.70 79.31 77.82 77.87 2,927,318 -0.76(-0.96%)
Jul 14, 2017 78.75 79.37 78.42 78.62 3,217,070 -0.11(-0.14%)
Jul 13, 2017 78.38 79.32 76.73 78.73 9,034,424 +0.60(+0.76%)
Jul 12, 2017 78.07 78.30 77.43 78.14 5,375,788 +0.74(+0.95%)
Jul 11, 2017 76.95 77.74 76.76 77.40 2,580,607 +0.75(+0.97%)
Jul 10, 2017 77.81 77.99 76.44 76.66 2,648,058 -1.16(-1.50%)
Jul 07, 2017 78.02 78.22 77.43 77.82 2,273,388 +0.30(+0.38%)
Jul 06, 2017 78.82 77.11 77.52 4,221,712 -1.43(-1.81%)
Jul 05, 2017 77.52 79.17 77.36 78.95 6,661,940 +1.48(+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.