Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 79.39 80.40 78.58 78.90 6,765,168 +0.75(+0.96%)
Oct 30, 2018 77.47 79.34 76.60 78.16 8,337,842 +0.44(+0.56%)
Oct 29, 2018 81.53 81.92 76.17 77.72 7,593,667 -2.49(-3.11%)
Oct 26, 2018 79.54 81.27 77.85 80.21 11,210,528 -0.02(-0.02%)
Oct 25, 2018 77.85 81.54 77.49 80.23 16,191,971 +3.15(+4.09%)
Oct 24, 2018 83.37 83.67 76.88 77.08 17,124,140 -6.12(-7.36%)
Oct 23, 2018 81.61 84.85 80.20 83.20 10,199,397 -0.07(-0.08%)
Oct 22, 2018 85.22 85.43 81.92 83.27 9,399,298 -1.92(-2.26%)
Oct 19, 2018 87.42 88.68 84.84 85.20 5,561,098 -2.11(-2.42%)
Oct 18, 2018 88.73 89.07 86.39 87.31 5,313,941 -1.76(-1.97%)
Oct 17, 2018 88.86 89.15 87.20 89.07 3,678,980 -0.15(-0.17%)
Oct 16, 2018 85.58 89.51 85.25 89.22 6,344,815 +4.50(+5.31%)
Oct 15, 2018 85.41 85.92 84.00 84.72 4,282,427 -1.16(-1.35%)
Oct 12, 2018 85.98 86.49 84.33 85.88 4,640,097 +1.69(+2.00%)
Oct 11, 2018 85.05 86.45 83.75 84.19 8,565,510 -1.03(-1.21%)
Oct 10, 2018 87.93 88.48 85.05 85.22 6,631,766 -2.96(-3.36%)
Oct 09, 2018 88.70 90.14 87.94 88.18 6,468,231 -1.09(-1.22%)
Oct 08, 2018 89.77 90.85 87.77 89.27 6,892,822 -0.95(-1.05%)
Oct 05, 2018 91.49 92.63 88.34 90.21 9,511,999 -1.39(-1.51%)
Oct 04, 2018 94.43 94.45 91.15 91.60 6,022,527 -3.05(-3.22%)
Oct 03, 2018 93.38 95.09 92.43 94.65 3,120,031 +1.70(+1.82%)
Oct 02, 2018 94.44 94.62 92.38 92.96 5,703,908 -1.39(-1.47%)
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.