Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 79.28 80.28 78.47 78.79 6,774,884 +0.75(+0.96%)
Oct 30, 2018 77.36 79.23 76.49 78.04 8,349,817 +0.44(+0.56%)
Oct 29, 2018 81.41 81.80 76.06 77.61 7,604,573 -2.49(-3.11%)
Oct 26, 2018 79.43 81.15 77.73 80.10 11,226,628 -0.02(-0.02%)
Oct 25, 2018 77.73 81.42 77.38 80.12 16,215,226 +3.15(+4.09%)
Oct 24, 2018 83.25 83.55 76.77 76.97 17,148,734 -6.12(-7.36%)
Oct 23, 2018 81.49 84.73 80.09 83.08 10,214,045 -0.07(-0.08%)
Oct 22, 2018 85.09 85.30 81.80 83.15 9,412,797 -1.92(-2.26%)
Oct 19, 2018 87.30 88.55 84.72 85.08 5,569,085 -2.11(-2.42%)
Oct 18, 2018 88.60 88.94 86.27 87.19 5,321,573 -1.75(-1.97%)
Oct 17, 2018 88.73 89.02 87.08 88.94 3,684,264 -0.15(-0.17%)
Oct 16, 2018 85.45 89.38 85.12 89.09 6,353,927 +4.49(+5.31%)
Oct 15, 2018 85.28 85.79 83.88 84.60 4,288,577 -1.16(-1.35%)
Oct 12, 2018 85.85 86.37 84.21 85.75 4,646,761 +1.68(+2.00%)
Oct 11, 2018 84.93 86.33 83.63 84.07 8,577,811 -1.03(-1.21%)
Oct 10, 2018 87.80 88.35 84.93 85.09 6,641,290 -2.96(-3.36%)
Oct 09, 2018 88.57 90.02 87.81 88.05 6,477,520 -1.09(-1.22%)
Oct 08, 2018 89.64 90.72 87.64 89.14 6,902,722 -0.95(-1.05%)
Oct 05, 2018 91.36 92.50 88.21 90.08 9,525,660 -1.38(-1.51%)
Oct 04, 2018 94.30 94.32 91.02 91.47 6,031,177 -3.05(-3.22%)
Oct 03, 2018 93.24 94.96 92.30 94.52 3,124,512 +1.69(+1.82%)
Oct 02, 2018 94.31 94.49 92.25 92.82 5,712,100 -1.38(-1.47%)
Oct 01, 2018 95.98 96.11 93.97 94.21 2,460,889 -1.27(-1.34%)
Sep 28, 2018 95.21 96.15 95.10 95.48 1,542,528 -0.12(-0.12%)
Sep 27, 2018 95.61 96.11 94.97 95.60 2,656,641 -0.13(-0.14%)
Sep 26, 2018 96.99 97.21 95.66 95.73 2,100,907 -0.78(-0.81%)
Sep 25, 2018 96.62 97.01 96.13 96.51 2,658,276 +0.28(+0.29%)
Sep 24, 2018 95.15 96.41 94.77 96.23 2,317,168 +1.08(+1.13%)
Sep 21, 2018 96.82 97.02 94.93 95.15 3,940,811 -1.56(-1.61%)
Sep 20, 2018 95.73 96.71 95.43 96.71 3,422,320 +1.60(+1.68%)
Sep 19, 2018 94.84 95.91 94.74 95.11 2,238,602 +0.12(+0.13%)
Sep 18, 2018 94.17 95.21 93.75 94.99 2,944,493 +1.14(+1.22%)
Sep 17, 2018 95.05 95.66 93.60 93.85 4,217,456 -1.52(-1.60%)
Sep 14, 2018 95.69 96.46 95.05 95.37 2,983,678 -0.07(-0.07%)
Sep 13, 2018 96.19 96.41 95.07 95.44 2,261,572 -0.33(-0.34%)
Sep 12, 2018 96.12 96.50 94.57 95.77 2,134,260 -0.31(-0.32%)
Sep 11, 2018 96.00 96.46 95.19 96.08 2,243,007 -0.02(-0.02%)
Sep 10, 2018 96.42 96.70 95.50 96.10 1,533,908 +0.15(+0.16%)
Sep 07, 2018 95.79 97.30 94.72 95.95 3,911,418 -0.28(-0.29%)
Sep 06, 2018 98.73 99.14 95.97 96.23 3,596,739 -2.54(-2.57%)
Sep 05, 2018 99.35 99.36 97.85 98.77 1,913,714 -0.77(-0.77%)
Sep 04, 2018 99.66 99.83 98.13 99.53 2,780,746 -0.13(-0.13%)
Aug 31, 2018 99.66 99.66 99.66 0 +0.21(+0.21%)
Aug 30, 2018 98.89 100.22 98.89 99.45 5,973,234 +0.38(+0.38%)
Aug 29, 2018 98.38 99.34 97.91 99.07 3,061,425 +0.89(+0.90%)
Aug 28, 2018 97.56 98.22 97.19 98.19 4,695,039 +0.66(+0.67%)
Aug 27, 2018 96.29 97.94 96.19 97.53 6,843,627 +1.59(+1.66%)
Aug 24, 2018 95.84 96.50 95.16 95.94 1,928,328 +0.37(+0.39%)
Aug 23, 2018 96.29 96.61 94.89 95.57 2,484,959 -0.67(-0.69%)
Aug 22, 2018 94.62 96.44 94.62 96.24 5,083,897 +1.56(+1.65%)
Aug 21, 2018 92.98 94.94 92.96 94.67 3,475,156 +1.82(+1.96%)
Aug 20, 2018 93.60 93.89 92.68 92.85 2,981,483 -0.69(-0.73%)
Aug 17, 2018 93.30 93.72 92.48 93.54 2,579,243 +0.07(+0.07%)
Aug 16, 2018 93.10 93.85 92.14 93.47 3,054,958 +0.84(+0.90%)
Aug 15, 2018 93.92 94.16 92.07 92.63 5,810,784 -1.80(-1.91%)
Aug 14, 2018 94.31 95.20 94.03 94.44 2,354,097 +0.39(+0.41%)
Aug 13, 2018 94.52 94.79 93.19 94.05 11,908,960 -0.45(-0.47%)
Aug 10, 2018 94.64 95.78 94.34 94.50 4,760,281 -0.30(-0.31%)
Aug 09, 2018 94.81 96.56 94.60 94.79 2,722,400 -0.16(-0.17%)
Aug 08, 2018 95.44 95.94 94.47 94.95 3,366,486 -0.54(-0.56%)
Aug 07, 2018 94.85 95.60 94.51 95.49 3,254,528 +1.05(+1.12%)
Aug 06, 2018 94.05 94.92 93.43 94.44 3,195,190 +0.18(+0.19%)
Aug 03, 2018 95.79 95.86 93.87 94.26 3,215,689 -1.26(-1.32%)
Aug 02, 2018 94.30 95.68 94.22 95.52 2,418,648 +0.61(+0.64%)
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.