Skip to main content

S&P Biotech SPDR (NY: XBI )

77.06 +0.83 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 93.40 93.98 93.08 93.65 3,555,700 +0.23(+0.25%)
Nov 27, 2019 92.40 93.65 92.10 93.42 7,736,900 +1.39(+1.51%)
Nov 26, 2019 92.28 92.51 91.43 92.03 6,168,112 +0.14(+0.15%)
Nov 25, 2019 89.49 92.05 89.40 91.89 9,154,516 +3.75(+4.25%)
Nov 22, 2019 87.96 88.31 86.98 88.14 4,416,800 +0.51(+0.58%)
Nov 21, 2019 87.76 87.76 86.68 87.63 5,573,780 +0.14(+0.16%)
Nov 20, 2019 86.77 88.03 86.14 87.49 6,320,847 +0.28(+0.32%)
Nov 19, 2019 85.63 87.67 85.63 87.21 7,527,665 +2.18(+2.56%)
Nov 18, 2019 84.79 85.21 84.13 85.03 3,552,425 +0.24(+0.28%)
Nov 15, 2019 84.04 84.81 83.73 84.79 3,675,600 +1.12(+1.34%)
Nov 14, 2019 84.04 84.38 83.10 83.67 2,899,274 -0.57(-0.68%)
Nov 13, 2019 83.51 84.92 83.02 84.24 4,087,308 +0.27(+0.32%)
Nov 12, 2019 83.80 84.56 83.32 83.97 2,761,188 +0.28(+0.33%)
Nov 11, 2019 83.75 83.95 83.10 83.69 2,569,762 -0.27(-0.32%)
Nov 08, 2019 81.54 84.14 81.00 83.96 5,247,100 +2.03(+2.48%)
Nov 07, 2019 82.19 82.89 81.78 81.93 3,446,868 +0.21(+0.26%)
Nov 06, 2019 83.01 83.09 81.51 81.72 4,734,216 -1.42(-1.71%)
Nov 05, 2019 82.90 83.53 82.37 83.14 2,470,673 +0.00(+0.00%)
Nov 04, 2019 84.39 84.55 83.05 83.14 3,200,313 -0.52(-0.62%)
Nov 01, 2019 82.08 83.68 81.63 83.66 4,754,900 +2.03(+2.49%)
Oct 31, 2019 81.49 81.96 80.68 81.63 2,960,650 -0.17(-0.21%)
Oct 30, 2019 82.33 82.35 81.27 81.80 2,715,068 -0.42(-0.51%)
Oct 29, 2019 82.80 82.80 81.96 82.22 2,687,762 -0.26(-0.32%)
Oct 28, 2019 81.60 82.74 81.34 82.48 3,535,477 +1.13(+1.39%)
Oct 25, 2019 79.94 81.67 79.78 81.35 3,356,100 +1.20(+1.50%)
Oct 24, 2019 80.72 80.72 79.71 80.15 3,374,627 -0.28(-0.35%)
Oct 23, 2019 80.66 81.55 80.29 80.43 3,465,078 -0.31(-0.38%)
Oct 22, 2019 81.61 81.93 80.44 80.74 5,448,120 +0.65(+0.81%)
Oct 21, 2019 79.48 80.35 78.58 80.09 4,489,543 +1.44(+1.83%)
Oct 18, 2019 79.53 79.93 77.79 78.65 7,183,500 -0.96(-1.21%)
Oct 17, 2019 79.06 79.86 78.92 79.61 5,182,930 +0.88(+1.12%)
Oct 16, 2019 78.80 79.12 78.43 78.73 5,175,087 -0.13(-0.16%)
Oct 15, 2019 77.32 79.08 77.17 78.86 5,521,423 +1.92(+2.50%)
Oct 14, 2019 77.06 78.05 76.41 76.94 4,110,120 -0.18(-0.23%)
Oct 11, 2019 76.70 77.81 76.67 77.12 6,541,200 +1.07(+1.41%)
Oct 10, 2019 75.29 76.24 75.16 76.05 6,138,518 +1.33(+1.78%)
Oct 09, 2019 75.61 75.90 74.55 74.72 3,634,565 -0.33(-0.44%)
Oct 08, 2019 75.75 76.32 74.65 75.05 6,411,291 -1.58(-2.06%)
Oct 07, 2019 76.59 77.52 76.39 76.63 4,466,707 -0.19(-0.25%)
Oct 04, 2019 76.89 77.77 75.44 76.82 6,050,400 +0.16(+0.21%)
Oct 03, 2019 75.35 76.82 74.32 76.66 6,156,447 +1.50(+2.00%)
Oct 02, 2019 74.28 75.74 72.97 75.16 9,053,162 +0.51(+0.68%)
Oct 01, 2019 76.43 77.64 74.35 74.65 7,478,462 -1.60(-2.10%)
Sep 30, 2019 76.50 77.13 75.62 76.25 7,453,843 -0.20(-0.26%)
Sep 27, 2019 77.32 78.62 75.90 76.45 9,179,600 -0.59(-0.77%)
Sep 26, 2019 79.29 79.40 76.83 77.04 7,239,333 -2.24(-2.83%)
Sep 25, 2019 79.65 80.34 78.92 79.28 6,887,048 -0.50(-0.63%)
Sep 24, 2019 81.90 82.08 79.13 79.78 8,906,179 -1.93(-2.36%)
Sep 23, 2019 82.40 83.24 81.64 81.71 2,852,910 -1.00(-1.21%)
Sep 20, 2019 82.73 83.34 81.90 82.71 3,542,100 +0.06(+0.07%)
Sep 19, 2019 82.78 83.72 82.46 82.65 4,187,725 -0.14(-0.17%)
Sep 18, 2019 83.40 83.55 81.73 82.79 4,414,325 -0.78(-0.93%)
Sep 17, 2019 83.53 83.94 82.51 83.57 2,817,000 -0.29(-0.35%)
Sep 16, 2019 82.15 84.12 81.81 83.86 2,790,279 +1.44(+1.75%)
Sep 13, 2019 82.74 83.57 82.21 82.42 3,601,400 -0.21(-0.25%)
Sep 12, 2019 83.60 83.67 81.88 82.63 3,463,398 -0.75(-0.90%)
Sep 11, 2019 81.70 83.56 81.59 83.38 5,026,091 +1.65(+2.02%)
Sep 10, 2019 78.88 81.79 78.42 81.73 5,507,450 +2.41(+3.04%)
Sep 09, 2019 80.30 80.32 78.77 79.32 3,869,041 -0.15(-0.19%)
Sep 06, 2019 80.48 80.88 79.35 79.47 3,127,100 -0.87(-1.08%)
Sep 05, 2019 79.93 80.86 79.13 80.34 4,682,892 +1.17(+1.48%)
Sep 04, 2019 79.26 79.43 77.87 79.17 3,804,340 +0.51(+0.65%)
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.