Skip to main content

S&P Biotech SPDR (NY: XBI )

92.82 +2.07 (+2.28%)
Streaming Delayed Price Updated: 1:53 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 100.14 100.14 100.14 0 +0.21(+0.21%)
Aug 30, 2018 99.37 100.70 99.37 99.93 5,944,648 +0.38(+0.38%)
Aug 29, 2018 98.85 99.82 98.38 99.55 3,046,774 +0.89(+0.90%)
Aug 28, 2018 98.03 98.69 97.66 98.66 4,672,570 +0.66(+0.67%)
Aug 27, 2018 96.75 98.41 96.65 98.00 6,810,876 +1.60(+1.66%)
Aug 24, 2018 96.30 96.96 95.62 96.40 1,919,100 +0.37(+0.39%)
Aug 23, 2018 96.75 97.07 95.34 96.03 2,473,067 -0.67(-0.69%)
Aug 22, 2018 95.08 96.90 95.08 96.70 5,059,567 +1.57(+1.65%)
Aug 21, 2018 93.43 95.40 93.41 95.13 3,458,525 +1.83(+1.96%)
Aug 20, 2018 94.05 94.34 93.13 93.30 2,967,215 -0.69(-0.73%)
Aug 17, 2018 93.75 94.17 92.92 93.99 2,566,900 +0.07(+0.07%)
Aug 16, 2018 93.55 94.30 92.58 93.92 3,040,338 +0.84(+0.90%)
Aug 15, 2018 94.37 94.61 92.51 93.08 5,782,976 -1.81(-1.91%)
Aug 14, 2018 94.76 95.66 94.48 94.89 2,342,831 +0.39(+0.41%)
Aug 13, 2018 94.97 95.25 93.64 94.50 11,851,968 -0.45(-0.47%)
Aug 10, 2018 95.10 96.24 94.79 94.95 4,737,500 -0.30(-0.31%)
Aug 09, 2018 95.27 97.02 95.05 95.25 2,709,372 -0.16(-0.17%)
Aug 08, 2018 95.90 96.40 94.92 95.41 3,350,376 -0.54(-0.56%)
Aug 07, 2018 95.31 96.06 94.96 95.95 3,238,953 +1.06(+1.12%)
Aug 06, 2018 94.50 95.38 93.88 94.89 3,179,899 +0.18(+0.19%)
Aug 03, 2018 96.25 96.32 94.32 94.71 3,200,300 -1.27(-1.32%)
Aug 02, 2018 94.75 96.14 94.67 95.98 2,407,074 +0.61(+0.64%)
Aug 01, 2018 95.13 96.26 94.67 95.37 4,198,625 +0.08(+0.08%)
Jul 31, 2018 93.71 95.65 93.42 95.29 4,575,595 +1.87(+2.00%)
Jul 30, 2018 94.80 95.06 92.82 93.42 6,209,183 -1.55(-1.63%)
Jul 27, 2018 97.70 97.82 93.99 94.97 8,537,000 -2.67(-2.73%)
Jul 26, 2018 97.39 98.56 96.55 97.64 4,092,430 -0.08(-0.08%)
Jul 25, 2018 97.50 98.88 97.19 97.72 4,487,412 -0.03(-0.03%)
Jul 24, 2018 100.43 100.84 97.32 97.75 4,715,299 -2.06(-2.06%)
Jul 23, 2018 100.00 100.45 99.42 99.81 2,766,481 -0.32(-0.32%)
Jul 20, 2018 100.36 101.06 100.06 100.13 3,244,555 -0.27(-0.27%)
Jul 19, 2018 99.82 100.72 99.07 100.40 2,515,129 +0.27(+0.27%)
Jul 18, 2018 100.12 100.25 99.04 100.13 2,771,151 -0.22(-0.22%)
Jul 17, 2018 98.71 100.44 98.51 100.35 2,424,159 +1.43(+1.45%)
Jul 16, 2018 100.46 100.64 98.46 98.92 2,530,488 -1.64(-1.63%)
Jul 13, 2018 100.83 101.05 100.18 100.56 1,883,649 -0.28(-0.28%)
Jul 12, 2018 100.29 100.96 99.76 100.84 7,197,914 +1.11(+1.11%)
Jul 11, 2018 98.94 100.10 98.73 99.73 2,716,683 +0.09(+0.09%)
Jul 10, 2018 100.34 100.63 99.13 99.64 5,253,491 -0.45(-0.45%)
Jul 09, 2018 100.76 101.16 99.12 100.09 4,764,346 -0.16(-0.16%)
Jul 06, 2018 98.12 100.33 97.77 100.25 4,877,296 +2.76(+2.83%)
Jul 05, 2018 97.60 98.08 96.55 97.49 2,952,205 +0.48(+0.49%)
Jul 03, 2018 97.01 97.01 97.01 0 +0.72(+0.75%)
Jul 02, 2018 94.42 96.32 94.01 96.29 2,503,414 +1.10(+1.16%)
Jun 29, 2018 96.45 94.60 95.19 3,454,377 +1.02(+1.08%)
Jun 28, 2018 93.86 94.46 91.94 94.17 6,308,305 +0.55(+0.59%)
Jun 27, 2018 96.79 97.09 93.50 93.62 6,646,985 -3.11(-3.22%)
Jun 26, 2018 96.81 97.35 95.18 96.73 5,765,581 +0.33(+0.34%)
Jun 25, 2018 98.57 98.68 95.87 96.40 4,359,539 -2.68(-2.70%)
Jun 22, 2018 99.37 99.54 98.10 99.08 3,781,118 +0.02(+0.02%)
Jun 21, 2018 101.29 101.55 98.87 99.06 4,374,201 -2.09(-2.07%)
Jun 20, 2018 99.53 101.18 99.35 101.15 6,074,534 +2.30(+2.33%)
Jun 19, 2018 97.00 99.08 96.97 98.85 7,590,453 +1.40(+1.44%)
Jun 18, 2018 96.79 97.71 96.20 97.45 5,334,740 +0.27(+0.28%)
Jun 15, 2018 97.72 96.74 97.18 3,383,287 -0.41(-0.42%)
Jun 14, 2018 97.43 97.81 96.98 97.59 5,051,116 +0.41(+0.42%)
Jun 13, 2018 97.06 97.99 96.56 97.18 6,890,644 +0.25(+0.26%)
Jun 12, 2018 96.08 97.43 95.95 96.93 2,940,379 +1.01(+1.05%)
Jun 11, 2018 96.49 96.69 95.39 95.92 6,946,375 -0.38(-0.39%)
Jun 08, 2018 95.95 96.77 95.77 96.30 2,225,556 -0.25(-0.26%)
Jun 07, 2018 97.76 97.80 95.47 96.55 5,644,235 -1.22(-1.25%)
Jun 06, 2018 98.22 97.77 3,933,912 +0.60(+0.62%)
Jun 05, 2018 96.41 97.49 96.32 97.17 4,409,949 +0.73(+0.76%)
Jun 04, 2018 97.35 97.63 94.66 96.44 6,083,996 -0.21(-0.22%)
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.