Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 70.30 72.73 70.02 72.67 5,882,019 +1.11(+1.55%)
Dec 31, 2018 70.85 71.80 70.17 71.56 8,451,081 +1.66(+2.37%)
Dec 28, 2018 69.53 71.43 68.80 69.91 7,226,467 +0.51(+0.73%)
Dec 27, 2018 68.82 69.90 66.68 69.40 6,853,725 -0.68(-0.97%)
Dec 26, 2018 66.06 70.21 65.89 70.08 10,325,538 +4.83(+7.40%)
Dec 24, 2018 64.82 66.69 64.21 65.25 5,581,149 -0.32(-0.49%)
Dec 21, 2018 68.80 68.86 65.23 65.57 12,883,716 -2.90(-4.24%)
Dec 20, 2018 70.44 70.96 67.51 68.47 12,865,866 -2.49(-3.51%)
Dec 19, 2018 73.35 75.05 69.93 70.96 10,779,151 -2.48(-3.38%)
Dec 18, 2018 75.70 75.74 72.22 73.44 10,177,870 -1.40(-1.87%)
Dec 17, 2018 76.07 77.70 74.38 74.84 6,787,634 -1.74(-2.27%)
Dec 14, 2018 76.94 77.92 76.23 76.58 4,545,921 -1.08(-1.39%)
Dec 13, 2018 80.05 80.38 77.48 77.65 6,065,051 -2.20(-2.76%)
Dec 12, 2018 79.50 80.73 79.32 79.86 4,451,517 +1.21(+1.53%)
Dec 11, 2018 79.39 80.22 77.84 78.65 6,661,357 -0.26(-0.33%)
Dec 10, 2018 77.82 79.28 76.40 78.91 4,511,457 +0.94(+1.20%)
Dec 07, 2018 80.26 81.20 77.47 77.97 5,403,822 -2.50(-3.11%)
Dec 06, 2018 78.93 80.69 78.07 80.47 6,722,288 +0.24(+0.30%)
Dec 04, 2018 83.99 85.09 79.96 80.23 9,131,052 -4.16(-4.93%)
Dec 03, 2018 84.45 84.72 83.28 84.39 6,854,814 +2.97(+3.65%)
Nov 30, 2018 80.12 81.42 79.76 81.42 3,850,074 +1.20(+1.49%)
Nov 29, 2018 80.33 81.39 79.62 80.22 3,420,100 -0.48(-0.59%)
Nov 28, 2018 78.60 80.86 77.51 80.70 6,576,895 +2.95(+3.80%)
Nov 27, 2018 79.20 79.21 77.44 77.75 5,675,367 -1.91(-2.40%)
Nov 26, 2018 79.03 80.11 78.54 79.67 7,487,197 +1.79(+2.30%)
Nov 23, 2018 76.91 79.41 76.80 77.87 3,724,823 +0.22(+0.28%)
Nov 21, 2018 77.65 77.65 77.65 0 +1.42(+1.86%)
Nov 20, 2018 75.02 77.32 74.31 76.24 7,117,381 -0.46(-0.60%)
Nov 19, 2018 78.93 79.22 75.82 76.69 6,357,129 -2.60(-3.28%)
Nov 16, 2018 76.75 79.85 76.48 79.30 8,388,976 +1.96(+2.54%)
Nov 15, 2018 75.76 77.83 75.76 77.33 4,919,384 +2.61(+3.50%)
Nov 14, 2018 77.92 78.30 73.76 74.72 12,116,623 -2.34(-3.04%)
Nov 13, 2018 77.97 79.32 76.98 77.06 4,896,388 -0.38(-0.49%)
Nov 12, 2018 80.29 80.55 77.13 77.44 7,921,710 -3.11(-3.86%)
Nov 09, 2018 83.07 83.22 80.09 80.55 6,008,815 -3.42(-4.07%)
Nov 08, 2018 84.76 85.63 83.81 83.97 4,238,496 -1.13(-1.32%)
Nov 07, 2018 83.75 85.45 83.51 85.10 7,040,474 +2.09(+2.52%)
Nov 06, 2018 82.97 84.33 82.46 83.01 4,894,944 -0.27(-0.32%)
Nov 05, 2018 83.79 84.14 81.40 83.28 3,549,287 -0.45(-0.54%)
Nov 02, 2018 84.26 85.75 82.32 83.72 5,476,224 +0.22(+0.26%)
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.