Skip to main content

S&P Biotech SPDR (NY: XBI )

91.29 -2.46 (-2.62%)
Streaming Delayed Price Updated: 2:01 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 89.57 90.80 89.40 90.54 5,220,500 +1.65(+1.86%)
Mar 28, 2019 87.86 88.97 87.66 88.89 3,726,763 +1.13(+1.29%)
Mar 27, 2019 89.64 89.78 86.83 87.76 4,817,613 -1.96(-2.18%)
Mar 26, 2019 88.91 89.79 88.63 89.72 3,594,028 +1.73(+1.97%)
Mar 25, 2019 87.70 88.48 86.37 87.99 6,179,111 +0.13(+0.15%)
Mar 22, 2019 91.30 91.58 87.78 87.86 5,391,600 -4.06(-4.42%)
Mar 21, 2019 89.47 92.06 89.28 91.92 6,216,073 +1.59(+1.76%)
Mar 20, 2019 91.18 91.60 89.42 90.33 6,753,074 -0.91(-1.00%)
Mar 19, 2019 91.87 91.92 90.82 91.24 3,218,899 -0.32(-0.35%)
Mar 18, 2019 91.45 92.91 90.74 91.56 5,601,898 +0.29(+0.32%)
Mar 15, 2019 90.99 91.62 90.85 91.27 3,493,800 +0.70(+0.77%)
Mar 14, 2019 91.52 92.10 90.43 90.57 3,565,291 -1.12(-1.22%)
Mar 13, 2019 90.36 91.71 89.92 91.69 3,316,951 +1.72(+1.91%)
Mar 12, 2019 89.06 90.75 88.89 89.97 4,503,185 +0.93(+1.04%)
Mar 11, 2019 86.92 89.10 86.44 89.04 3,367,472 +2.58(+2.98%)
Mar 08, 2019 85.26 86.81 85.05 86.46 5,399,900 -0.10(-0.12%)
Mar 07, 2019 86.50 87.49 85.18 86.56 6,693,102 +0.03(+0.03%)
Mar 06, 2019 90.16 90.22 86.43 86.53 10,442,058 -3.69(-4.09%)
Mar 05, 2019 90.83 92.05 90.06 90.22 8,033,616 -0.68(-0.75%)
Mar 04, 2019 92.99 92.99 89.22 90.90 5,625,257 -0.91(-0.99%)
Mar 01, 2019 90.09 91.84 89.56 91.81 4,802,500 +2.67(+3.00%)
Feb 28, 2019 90.21 90.42 88.48 89.14 3,103,963 -1.14(-1.26%)
Feb 27, 2019 88.61 90.58 88.61 90.28 4,265,652 +1.45(+1.63%)
Feb 26, 2019 88.92 89.71 88.52 88.83 3,577,535 -0.70(-0.78%)
Feb 25, 2019 88.50 89.78 88.41 89.53 7,553,736 +3.79(+4.42%)
Feb 22, 2019 84.50 85.88 83.99 85.74 3,407,800 +1.65(+1.96%)
Feb 21, 2019 85.13 85.27 83.53 84.09 4,109,093 -1.21(-1.42%)
Feb 20, 2019 85.70 86.26 83.96 85.30 5,983,453 -0.34(-0.40%)
Feb 19, 2019 86.90 87.34 85.54 85.64 3,702,942 -0.95(-1.10%)
Feb 15, 2019 85.10 86.59 84.82 86.59 3,959,100 +1.81(+2.13%)
Feb 14, 2019 84.05 85.02 83.81 84.78 2,953,168 +0.35(+0.41%)
Feb 13, 2019 84.87 85.30 84.32 84.43 2,727,091 +0.01(+0.01%)
Feb 12, 2019 83.80 84.53 83.58 84.42 3,270,727 +1.34(+1.61%)
Feb 11, 2019 83.09 83.33 82.24 83.08 2,414,262 +0.40(+0.48%)
Feb 08, 2019 81.40 82.87 81.31 82.68 2,909,000 +0.69(+0.84%)
Feb 07, 2019 83.63 84.09 81.40 81.99 4,456,609 -2.29(-2.72%)
Feb 06, 2019 84.10 84.82 82.98 84.28 2,774,419 +0.48(+0.57%)
Feb 05, 2019 84.44 85.73 83.28 83.80 5,168,914 -0.54(-0.64%)
Feb 04, 2019 84.07 84.42 83.29 84.34 1,975,528 +0.35(+0.42%)
Feb 01, 2019 83.55 84.31 82.81 83.99 3,175,700 +0.39(+0.47%)
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%)
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.