Skip to main content

S&P Biotech SPDR (NY: XBI )

82.40 -3.26 (-3.81%)
Streaming Delayed Price Updated: 3:16 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 81.29 81.76 80.49 81.43 2,967,757 -0.17(-0.21%)
Oct 30, 2019 82.13 82.15 81.08 81.60 2,721,586 -0.42(-0.51%)
Oct 29, 2019 82.60 82.60 81.76 82.02 2,694,214 -0.26(-0.32%)
Oct 28, 2019 81.40 82.54 81.15 82.28 3,543,964 +1.13(+1.39%)
Oct 25, 2019 79.75 81.47 79.59 81.16 3,364,157 +1.20(+1.50%)
Oct 24, 2019 80.53 80.53 79.52 79.96 3,382,728 -0.28(-0.35%)
Oct 23, 2019 80.47 81.35 80.10 80.24 3,473,396 -0.31(-0.38%)
Oct 22, 2019 81.41 81.73 80.25 80.55 5,461,199 +0.65(+0.81%)
Oct 21, 2019 79.29 80.16 78.39 79.90 4,500,321 +1.44(+1.83%)
Oct 18, 2019 79.34 79.74 77.60 78.46 7,200,745 -0.96(-1.21%)
Oct 17, 2019 78.87 79.67 78.73 79.42 5,195,373 +0.88(+1.12%)
Oct 16, 2019 78.61 78.93 78.24 78.54 5,187,511 -0.13(-0.16%)
Oct 15, 2019 77.13 78.89 76.99 78.67 5,534,678 +1.92(+2.50%)
Oct 14, 2019 76.88 77.86 76.23 76.76 4,119,987 -0.18(-0.23%)
Oct 11, 2019 76.52 77.62 76.49 76.94 6,556,903 +1.07(+1.41%)
Oct 10, 2019 75.11 76.06 74.98 75.87 6,153,255 +1.33(+1.78%)
Oct 09, 2019 75.43 75.72 74.37 74.54 3,643,290 -0.33(-0.44%)
Oct 08, 2019 75.57 76.14 74.47 74.87 6,426,682 -1.58(-2.06%)
Oct 07, 2019 76.41 77.33 76.21 76.45 4,477,430 -0.19(-0.25%)
Oct 04, 2019 76.71 77.58 75.26 76.64 6,064,925 +0.16(+0.21%)
Oct 03, 2019 75.17 76.64 74.14 76.48 6,171,227 +1.50(+2.00%)
Oct 02, 2019 74.10 75.56 72.80 74.98 9,074,896 +0.51(+0.68%)
Oct 01, 2019 76.25 77.45 74.17 74.47 7,496,415 -1.60(-2.10%)
Sep 30, 2019 76.32 76.95 75.44 76.07 7,471,737 -0.20(-0.26%)
Sep 27, 2019 77.13 78.43 75.72 76.27 9,201,638 -0.59(-0.77%)
Sep 26, 2019 79.10 79.21 76.65 76.86 7,256,712 -2.23(-2.83%)
Sep 25, 2019 79.46 80.15 78.73 79.09 6,903,582 -0.50(-0.63%)
Sep 24, 2019 81.70 81.88 78.94 79.59 8,927,560 -1.93(-2.36%)
Sep 23, 2019 82.20 83.04 81.44 81.51 2,859,759 -1.00(-1.21%)
Sep 20, 2019 82.53 83.14 81.70 82.51 3,550,603 +0.06(+0.08%)
Sep 19, 2019 82.58 83.52 82.26 82.45 4,197,940 -0.14(-0.17%)
Sep 18, 2019 83.20 83.35 81.53 82.59 4,425,093 -0.78(-0.93%)
Sep 17, 2019 83.33 83.74 82.31 83.37 2,823,871 -0.29(-0.35%)
Sep 16, 2019 81.95 83.92 81.61 83.66 2,797,085 +1.44(+1.75%)
Sep 13, 2019 82.54 83.37 82.01 82.22 3,610,185 -0.21(-0.25%)
Sep 12, 2019 83.40 83.47 81.68 82.43 3,471,846 -0.75(-0.90%)
Sep 11, 2019 81.50 83.36 81.39 83.18 5,038,351 +1.65(+2.02%)
Sep 10, 2019 78.69 81.59 78.23 81.53 5,520,884 +2.40(+3.04%)
Sep 09, 2019 80.10 80.12 78.58 79.13 3,878,479 -0.15(-0.19%)
Sep 06, 2019 80.28 80.68 79.16 79.28 3,134,728 -0.87(-1.08%)
Sep 05, 2019 79.74 80.66 78.94 80.14 4,694,315 +1.17(+1.48%)
Sep 04, 2019 79.07 79.24 77.68 78.98 3,813,620 +0.51(+0.65%)
Sep 03, 2019 79.69 80.65 78.08 78.47 4,974,561 -1.71(-2.13%)
Aug 30, 2019 81.27 81.32 79.61 80.17 2,334,079 -0.74(-0.91%)
Aug 29, 2019 80.73 81.18 79.99 80.91 2,873,369 +1.05(+1.31%)
Aug 28, 2019 78.38 80.56 78.18 79.87 4,151,533 +1.14(+1.44%)
Aug 27, 2019 80.54 81.03 78.12 78.73 5,100,754 -1.28(-1.60%)
Aug 26, 2019 79.94 80.31 79.20 80.00 3,994,165 +0.76(+0.96%)
Aug 23, 2019 81.10 82.24 78.86 79.25 6,046,313 -2.17(-2.67%)
Aug 22, 2019 83.14 83.15 80.88 81.42 3,602,117 -1.64(-1.97%)
Aug 21, 2019 82.80 83.39 82.41 83.06 2,625,378 +0.79(+0.96%)
Aug 20, 2019 82.86 83.34 82.00 82.27 4,804,302 -0.92(-1.10%)
Aug 19, 2019 83.25 83.54 82.45 83.19 3,455,582 +0.93(+1.13%)
Aug 16, 2019 80.85 82.35 80.60 82.26 3,490,694 +2.12(+2.65%)
Aug 15, 2019 81.40 81.52 79.97 80.13 4,618,454 -0.92(-1.13%)
Aug 14, 2019 81.95 82.43 80.95 81.05 10,790,932 -2.35(-2.82%)
Aug 13, 2019 81.99 84.42 81.91 83.41 3,158,164 +1.16(+1.41%)
Aug 12, 2019 83.09 83.64 81.90 82.25 3,353,433 -1.58(-1.88%)
Aug 09, 2019 84.19 84.84 82.93 83.83 3,011,428 -0.77(-0.91%)
Aug 08, 2019 83.40 84.80 83.20 84.59 3,460,713 +1.47(+1.76%)
Aug 07, 2019 82.00 83.60 81.31 83.13 3,559,729 +0.25(+0.30%)
Aug 06, 2019 82.00 83.04 80.71 82.88 4,544,886 +1.79(+2.20%)
Aug 05, 2019 82.18 82.38 80.25 81.09 5,591,388 -2.72(-3.25%)
Aug 02, 2019 85.69 85.69 83.13 83.82 4,288,636 -1.89(-2.20%)
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.