Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 89.33 90.56 89.17 90.30 5,234,238 +1.65(+1.86%)
Mar 28, 2019 87.63 88.74 87.43 88.66 3,736,570 +1.13(+1.29%)
Mar 27, 2019 89.40 89.54 86.60 87.53 4,830,291 -1.95(-2.18%)
Mar 26, 2019 88.68 89.55 88.40 89.48 3,603,486 +1.73(+1.97%)
Mar 25, 2019 87.47 88.25 86.14 87.76 6,195,372 +0.13(+0.15%)
Mar 22, 2019 91.06 91.34 87.55 87.63 5,405,788 -4.05(-4.42%)
Mar 21, 2019 89.24 91.82 89.05 91.68 6,232,431 +1.59(+1.76%)
Mar 20, 2019 90.94 91.36 89.19 90.09 6,770,845 -0.91(-1.00%)
Mar 19, 2019 91.63 91.68 90.58 91.00 3,227,369 -0.32(-0.35%)
Mar 18, 2019 91.21 92.67 90.50 91.32 5,616,640 +0.29(+0.32%)
Mar 15, 2019 90.75 91.38 90.61 91.03 3,502,994 +0.70(+0.77%)
Mar 14, 2019 91.28 91.86 90.19 90.33 3,574,673 -1.12(-1.22%)
Mar 13, 2019 90.12 91.47 89.68 91.45 3,325,680 +1.72(+1.91%)
Mar 12, 2019 88.83 90.51 88.66 89.73 4,515,035 +0.93(+1.04%)
Mar 11, 2019 86.69 88.87 86.21 88.81 3,376,333 +2.57(+2.98%)
Mar 08, 2019 85.04 86.58 84.83 86.23 5,414,110 -0.10(-0.12%)
Mar 07, 2019 86.27 87.26 84.96 86.33 6,710,715 +0.03(+0.03%)
Mar 06, 2019 89.92 89.98 86.20 86.30 10,469,537 -3.68(-4.09%)
Mar 05, 2019 90.59 91.81 89.82 89.98 8,054,757 -0.68(-0.75%)
Mar 04, 2019 92.75 92.75 88.99 90.66 5,640,060 -0.91(-0.99%)
Mar 01, 2019 89.85 91.60 89.32 91.57 4,815,138 +2.66(+3.00%)
Feb 28, 2019 89.97 90.18 88.25 88.91 3,112,131 -1.14(-1.26%)
Feb 27, 2019 88.38 90.34 88.38 90.04 4,276,877 +1.45(+1.63%)
Feb 26, 2019 88.69 89.47 88.29 88.60 3,586,949 -0.70(-0.78%)
Feb 25, 2019 88.27 89.54 88.18 89.30 7,573,614 +3.78(+4.42%)
Feb 22, 2019 84.28 85.65 83.77 85.52 3,416,768 +1.65(+1.96%)
Feb 21, 2019 84.91 85.05 83.31 83.87 4,119,906 -1.21(-1.42%)
Feb 20, 2019 85.48 86.03 83.74 85.08 5,999,199 -0.34(-0.40%)
Feb 19, 2019 86.67 87.11 85.32 85.42 3,712,686 -0.95(-1.10%)
Feb 15, 2019 84.88 86.37 84.60 86.36 3,969,518 +1.81(+2.13%)
Feb 14, 2019 83.83 84.80 83.59 84.56 2,960,939 +0.35(+0.41%)
Feb 13, 2019 84.65 85.08 84.10 84.21 2,734,267 +0.01(+0.01%)
Feb 12, 2019 83.58 84.31 83.36 84.20 3,279,334 +1.34(+1.61%)
Feb 11, 2019 82.87 83.11 82.02 82.86 2,420,615 +0.40(+0.48%)
Feb 08, 2019 81.19 82.65 81.10 82.46 2,916,655 +0.69(+0.84%)
Feb 07, 2019 83.41 83.87 81.19 81.77 4,468,337 -2.28(-2.72%)
Feb 06, 2019 83.88 84.60 82.76 84.06 2,781,720 +0.48(+0.57%)
Feb 05, 2019 84.22 85.50 83.06 83.58 5,182,516 -0.54(-0.64%)
Feb 04, 2019 83.85 84.20 83.07 84.12 1,980,726 +0.35(+0.42%)
Feb 01, 2019 83.33 84.09 82.59 83.77 3,184,057 +0.39(+0.47%)
Jan 31, 2019 81.75 83.53 81.72 83.38 4,798,752 +1.31(+1.59%)
Jan 30, 2019 80.39 82.14 79.57 82.07 3,063,527 +2.21(+2.77%)
Jan 29, 2019 80.11 80.24 79.13 79.86 4,263,344 +0.04(+0.05%)
Jan 28, 2019 80.86 81.10 79.62 79.82 4,605,625 -2.33(-2.84%)
Jan 25, 2019 80.88 82.25 80.11 82.15 3,526,455 +1.82(+2.26%)
Jan 24, 2019 79.57 80.38 79.20 80.34 5,147,740 +0.77(+0.97%)
Jan 23, 2019 81.13 81.56 78.39 79.57 5,993,400 -1.08(-1.34%)
Jan 22, 2019 82.35 82.57 80.09 80.65 6,909,309 -2.51(-3.02%)
Jan 18, 2019 82.74 83.20 81.37 83.16 5,039,326 +0.98(+1.19%)
Jan 17, 2019 81.15 82.93 81.15 82.18 2,204,896 +0.49(+0.60%)
Jan 16, 2019 81.98 83.75 81.45 81.69 4,712,154 -0.29(-0.35%)
Jan 15, 2019 80.19 81.98 79.97 81.98 3,807,138 +2.07(+2.60%)
Jan 14, 2019 80.99 81.44 79.84 79.91 4,257,874 -1.88(-2.29%)
Jan 11, 2019 81.51 82.15 81.01 81.78 5,949,415 -0.16(-0.19%)
Jan 10, 2019 79.93 82.05 78.87 81.94 6,010,070 +1.34(+1.66%)
Jan 09, 2019 80.68 81.38 80.10 80.61 4,822,789 +0.34(+0.42%)
Jan 08, 2019 80.36 80.77 77.93 80.27 6,104,261 +0.98(+1.23%)
Jan 07, 2019 76.66 79.66 76.64 79.29 8,550,520 +4.47(+5.97%)
Jan 04, 2019 72.23 75.04 71.96 74.82 8,040,604 +3.80(+5.35%)
Jan 03, 2019 73.15 73.36 70.88 71.02 8,798,546 -1.65(-2.26%)
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.