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 (%)
Sep 28, 2018 95.33 96.27 95.22 95.60 1,540,611 -0.12(-0.13%)
Sep 27, 2018 95.73 96.23 95.08 95.72 2,653,340 -0.13(-0.14%)
Sep 26, 2018 97.11 97.33 95.78 95.85 2,098,296 -0.78(-0.80%)
Sep 25, 2018 96.74 97.13 96.25 96.63 2,654,972 +0.28(+0.29%)
Sep 24, 2018 95.27 96.53 94.88 96.35 2,314,289 +1.08(+1.13%)
Sep 21, 2018 96.94 97.14 95.04 95.27 3,935,914 -1.56(-1.61%)
Sep 20, 2018 95.85 96.84 95.55 96.84 3,418,053 +1.60(+1.68%)
Sep 19, 2018 94.96 96.03 94.86 95.23 2,235,811 +0.12(+0.13%)
Sep 18, 2018 94.28 95.33 93.87 95.11 2,940,822 +1.15(+1.22%)
Sep 17, 2018 95.17 95.78 93.72 93.97 4,212,199 -1.52(-1.60%)
Sep 14, 2018 95.81 96.58 95.17 95.49 2,979,959 -0.07(-0.07%)
Sep 13, 2018 96.31 96.53 95.19 95.56 2,258,753 -0.33(-0.34%)
Sep 12, 2018 96.24 96.62 94.69 95.89 2,131,600 -0.31(-0.32%)
Sep 11, 2018 96.12 96.58 95.31 96.20 2,240,211 -0.02(-0.02%)
Sep 10, 2018 96.54 96.83 95.62 96.22 1,531,996 +0.15(+0.16%)
Sep 07, 2018 95.91 97.42 94.84 96.07 3,906,542 -0.28(-0.29%)
Sep 06, 2018 98.85 99.27 96.09 96.35 3,592,256 -2.54(-2.57%)
Sep 05, 2018 99.48 99.49 97.97 98.89 1,911,328 -0.77(-0.77%)
Sep 04, 2018 99.79 99.95 98.25 99.66 2,777,280 -0.13(-0.13%)
Aug 31, 2018 99.79 99.79 99.79 0 +0.21(+0.21%)
Aug 30, 2018 99.02 100.34 99.02 99.58 5,965,787 +0.38(+0.38%)
Aug 29, 2018 98.50 99.47 98.03 99.20 3,057,608 +0.89(+0.90%)
Aug 28, 2018 97.68 98.34 97.31 98.31 4,689,186 +0.66(+0.67%)
Aug 27, 2018 96.41 98.06 96.31 97.65 6,835,096 +1.59(+1.66%)
Aug 24, 2018 95.96 96.62 95.28 96.06 1,925,924 +0.37(+0.39%)
Aug 23, 2018 96.41 96.73 95.01 95.69 2,481,861 -0.67(-0.69%)
Aug 22, 2018 94.74 96.56 94.74 96.36 5,077,559 +1.56(+1.65%)
Aug 21, 2018 93.10 95.06 93.08 94.79 3,470,823 +1.82(+1.96%)
Aug 20, 2018 93.72 94.01 92.80 92.97 2,977,766 -0.69(-0.73%)
Aug 17, 2018 93.42 93.84 92.59 93.66 2,576,028 +0.07(+0.07%)
Aug 16, 2018 93.22 93.97 92.25 93.59 3,051,149 +0.84(+0.90%)
Aug 15, 2018 94.04 94.27 92.18 92.75 5,803,541 -1.80(-1.91%)
Aug 14, 2018 94.42 95.32 94.15 94.55 2,351,162 +0.39(+0.41%)
Aug 13, 2018 94.63 94.91 93.31 94.17 11,894,115 -0.45(-0.47%)
Aug 10, 2018 94.76 95.90 94.45 94.61 4,754,347 -0.30(-0.32%)
Aug 09, 2018 94.93 96.68 94.71 94.91 2,719,006 -0.16(-0.17%)
Aug 08, 2018 95.56 96.06 94.58 95.07 3,362,290 -0.54(-0.56%)
Aug 07, 2018 94.97 95.72 94.62 95.61 3,250,471 +1.06(+1.12%)
Aug 06, 2018 94.17 95.04 93.55 94.55 3,191,207 +0.18(+0.19%)
Aug 03, 2018 95.91 95.98 93.99 94.37 3,211,680 -1.27(-1.32%)
Aug 02, 2018 94.41 95.80 94.33 95.64 2,415,633 +0.61(+0.64%)
Aug 01, 2018 94.79 95.92 94.33 95.03 4,213,555 +0.08(+0.08%)
Jul 31, 2018 93.38 95.31 93.09 94.95 4,591,866 +1.86(+2.00%)
Jul 30, 2018 94.46 94.72 92.49 93.09 6,231,263 -1.54(-1.63%)
Jul 27, 2018 97.35 97.47 93.66 94.63 8,567,358 -2.66(-2.73%)
Jul 26, 2018 97.04 98.21 96.21 97.29 4,106,983 -0.08(-0.08%)
Jul 25, 2018 97.15 98.53 96.85 97.37 4,503,369 -0.03(-0.03%)
Jul 24, 2018 100.07 100.48 96.98 97.40 4,732,067 -2.05(-2.06%)
Jul 23, 2018 99.65 100.09 99.07 99.46 2,776,319 -0.32(-0.32%)
Jul 20, 2018 100.00 100.70 99.71 99.78 3,256,093 -0.27(-0.27%)
Jul 19, 2018 99.47 100.37 98.72 100.04 2,524,073 +0.27(+0.27%)
Jul 18, 2018 99.77 99.89 98.69 99.78 2,781,005 -0.22(-0.22%)
Jul 17, 2018 98.36 100.08 98.16 99.99 2,432,779 +1.42(+1.45%)
Jul 16, 2018 100.10 100.28 98.11 98.57 2,539,486 -1.63(-1.63%)
Jul 13, 2018 100.47 100.69 99.83 100.20 1,890,347 -0.28(-0.28%)
Jul 12, 2018 99.93 100.60 99.41 100.48 7,223,510 +1.11(+1.11%)
Jul 11, 2018 98.59 99.75 98.38 99.38 2,726,343 +0.09(+0.09%)
Jul 10, 2018 99.98 100.27 98.78 99.29 5,272,173 -0.45(-0.45%)
Jul 09, 2018 100.40 100.80 98.77 99.74 4,781,288 -0.16(-0.16%)
Jul 06, 2018 97.77 99.97 97.42 99.89 4,894,640 +2.75(+2.83%)
Jul 05, 2018 97.25 97.73 96.21 97.14 2,962,703 +0.48(+0.49%)
Jul 03, 2018 96.67 96.67 96.67 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.