Skip to main content

S&P Biotech SPDR (NY: XBI )

74.52 +0.46 (+0.62%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 81.97 83.75 81.93 83.60 4,786,157 +1.31(+1.59%)
Jan 30, 2019 80.60 82.36 79.78 82.29 3,055,487 +2.22(+2.77%)
Jan 29, 2019 80.32 80.45 79.34 80.07 4,252,154 +0.04(+0.05%)
Jan 28, 2019 81.07 81.31 79.83 80.03 4,593,537 -2.34(-2.84%)
Jan 25, 2019 81.09 82.47 80.32 82.37 3,517,200 +1.82(+2.26%)
Jan 24, 2019 79.78 80.59 79.41 80.55 5,134,229 +0.77(+0.97%)
Jan 23, 2019 81.34 81.77 78.60 79.78 5,977,669 -1.08(-1.34%)
Jan 22, 2019 82.57 82.79 80.30 80.86 6,891,174 -2.52(-3.02%)
Jan 18, 2019 82.96 83.42 81.58 83.38 5,026,100 +0.98(+1.19%)
Jan 17, 2019 81.36 83.15 81.36 82.40 2,199,109 +0.49(+0.60%)
Jan 16, 2019 82.20 83.97 81.66 81.91 4,699,786 -0.29(-0.35%)
Jan 15, 2019 80.40 82.20 80.18 82.20 3,797,146 +2.08(+2.60%)
Jan 14, 2019 81.20 81.65 80.05 80.12 4,246,699 -1.88(-2.29%)
Jan 11, 2019 81.72 82.37 81.22 82.00 5,933,800 -0.16(-0.19%)
Jan 10, 2019 80.14 82.27 79.08 82.16 5,994,296 +1.34(+1.66%)
Jan 09, 2019 80.89 81.59 80.31 80.82 4,810,131 +0.34(+0.42%)
Jan 08, 2019 80.57 80.98 78.14 80.48 6,088,239 +0.98(+1.23%)
Jan 07, 2019 76.86 79.87 76.84 79.50 8,528,078 +4.48(+5.97%)
Jan 04, 2019 72.42 75.24 72.15 75.02 8,019,500 +3.81(+5.35%)
Jan 03, 2019 73.34 73.55 71.07 71.21 8,775,453 -1.65(-2.26%)
Jan 02, 2019 70.48 72.92 70.20 72.86 5,866,581 +1.11(+1.55%)
Dec 31, 2018 71.04 71.99 70.35 71.75 8,428,900 +1.66(+2.37%)
Dec 28, 2018 69.71 71.62 68.98 70.09 7,207,500 +0.51(+0.73%)
Dec 27, 2018 69.00 70.08 66.86 69.58 6,835,736 -0.68(-0.97%)
Dec 26, 2018 66.23 70.39 66.06 70.26 10,298,437 +4.84(+7.40%)
Dec 24, 2018 64.99 66.87 64.38 65.42 5,566,500 -0.32(-0.49%)
Dec 21, 2018 68.98 69.04 65.40 65.74 12,849,900 -2.92(-4.25%)
Dec 20, 2018 70.64 71.16 67.70 68.66 12,829,862 -2.50(-3.51%)
Dec 19, 2018 73.56 75.26 70.13 71.16 10,748,987 -2.49(-3.38%)
Dec 18, 2018 75.91 75.95 72.42 73.65 10,149,388 -1.40(-1.87%)
Dec 17, 2018 76.28 77.92 74.59 75.05 6,768,640 -1.74(-2.27%)
Dec 14, 2018 77.16 78.14 76.44 76.79 4,533,200 -1.08(-1.39%)
Dec 13, 2018 80.27 80.61 77.70 77.87 6,048,079 -2.21(-2.76%)
Dec 12, 2018 79.72 80.96 79.54 80.08 4,439,060 +1.21(+1.53%)
Dec 11, 2018 79.61 80.45 78.06 78.87 6,642,716 -0.26(-0.33%)
Dec 10, 2018 78.04 79.50 76.61 79.13 4,498,832 +0.94(+1.20%)
Dec 07, 2018 80.49 81.43 77.69 78.19 5,388,700 -2.51(-3.11%)
Dec 06, 2018 79.15 80.92 78.29 80.70 6,703,477 +0.24(+0.30%)
Dec 04, 2018 84.23 85.33 80.18 80.46 9,105,500 -4.17(-4.93%)
Dec 03, 2018 84.69 84.96 83.51 84.63 6,835,632 +2.98(+3.65%)
Nov 30, 2018 80.34 81.65 79.98 81.65 3,839,300 +1.20(+1.49%)
Nov 29, 2018 80.56 81.62 79.84 80.45 3,410,530 -0.48(-0.59%)
Nov 28, 2018 78.82 81.09 77.73 80.93 6,558,491 +2.96(+3.80%)
Nov 27, 2018 79.42 79.43 77.66 77.97 5,659,485 -1.92(-2.40%)
Nov 26, 2018 79.25 80.33 78.76 79.89 7,466,245 +1.80(+2.31%)
Nov 23, 2018 77.13 79.63 77.02 78.09 3,714,400 +0.22(+0.28%)
Nov 21, 2018 77.87 77.87 77.87 0 +1.42(+1.86%)
Nov 20, 2018 75.23 77.54 74.52 76.45 7,097,464 -0.46(-0.60%)
Nov 19, 2018 79.15 79.44 76.03 76.91 6,339,340 -2.61(-3.28%)
Nov 16, 2018 76.97 80.07 76.69 79.52 8,365,500 +1.97(+2.54%)
Nov 15, 2018 75.97 78.05 75.97 77.55 4,905,618 +2.62(+3.50%)
Nov 14, 2018 78.14 78.52 73.97 74.93 12,082,716 -2.35(-3.04%)
Nov 13, 2018 78.19 79.54 77.20 77.28 4,882,686 -0.38(-0.49%)
Nov 12, 2018 80.52 80.78 77.35 77.66 7,899,542 -3.12(-3.86%)
Nov 09, 2018 83.30 83.45 80.31 80.78 5,992,000 -3.43(-4.07%)
Nov 08, 2018 85.00 85.87 84.05 84.21 4,226,635 -1.13(-1.32%)
Nov 07, 2018 83.98 85.69 83.74 85.34 7,020,772 +2.10(+2.52%)
Nov 06, 2018 83.20 84.57 82.69 83.24 4,881,246 -0.27(-0.32%)
Nov 05, 2018 84.03 84.38 81.63 83.51 3,539,355 -0.45(-0.54%)
Nov 02, 2018 84.50 85.99 82.55 83.96 5,460,900 +0.22(+0.26%)
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.