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 (%)
Oct 31, 2018 79.38 80.38 78.57 78.89 6,766,465 +0.75(+0.96%)
Oct 30, 2018 77.45 79.33 76.59 78.14 8,339,441 +0.44(+0.56%)
Oct 29, 2018 81.51 81.90 76.16 77.70 7,595,123 -2.49(-3.11%)
Oct 26, 2018 79.53 81.25 77.83 80.19 11,212,677 -0.02(-0.02%)
Oct 25, 2018 77.83 81.52 77.47 80.21 16,195,076 +3.15(+4.09%)
Oct 24, 2018 83.36 83.66 76.86 77.06 17,127,424 -6.12(-7.36%)
Oct 23, 2018 81.59 84.83 80.19 83.19 10,201,352 -0.07(-0.08%)
Oct 22, 2018 85.20 85.41 81.90 83.26 9,401,100 -1.92(-2.26%)
Oct 19, 2018 87.40 88.66 84.82 85.18 5,562,165 -2.11(-2.42%)
Oct 18, 2018 88.71 89.05 86.38 87.30 5,314,960 -1.76(-1.97%)
Oct 17, 2018 88.84 89.13 87.19 89.05 3,679,686 -0.15(-0.17%)
Oct 16, 2018 85.56 89.49 85.23 89.20 6,346,031 +4.50(+5.31%)
Oct 15, 2018 85.39 85.90 83.98 84.70 4,283,248 -1.16(-1.35%)
Oct 12, 2018 85.96 86.48 84.31 85.86 4,640,987 +1.69(+2.00%)
Oct 11, 2018 85.03 86.44 83.73 84.17 8,567,152 -1.03(-1.21%)
Oct 10, 2018 87.91 88.46 85.03 85.20 6,633,038 -2.96(-3.36%)
Oct 09, 2018 88.68 90.13 87.92 88.16 6,469,471 -1.09(-1.22%)
Oct 08, 2018 89.75 90.84 87.75 89.25 6,894,144 -0.95(-1.05%)
Oct 05, 2018 91.47 92.61 88.32 90.20 9,513,823 -1.39(-1.51%)
Oct 04, 2018 94.42 94.44 91.13 91.58 6,023,682 -3.05(-3.22%)
Oct 03, 2018 93.36 95.07 92.41 94.63 3,120,629 +1.70(+1.82%)
Oct 02, 2018 94.42 94.60 92.36 92.94 5,705,002 -1.39(-1.47%)
Oct 01, 2018 96.10 96.23 94.09 94.33 2,457,831 -1.28(-1.34%)
Sep 28, 2018 95.33 96.27 95.22 95.60 1,540,611 -0.12(-0.13%)
Sep 27, 2018 95.73 96.23 95.08 95.72 2,653,340 -0.13(-0.14%)
Sep 26, 2018 97.11 97.33 95.78 95.85 2,098,296 -0.78(-0.80%)
Sep 25, 2018 96.74 97.13 96.25 96.63 2,654,972 +0.28(+0.29%)
Sep 24, 2018 95.27 96.53 94.88 96.35 2,314,289 +1.08(+1.13%)
Sep 21, 2018 96.94 97.14 95.04 95.27 3,935,914 -1.56(-1.61%)
Sep 20, 2018 95.85 96.84 95.55 96.84 3,418,053 +1.60(+1.68%)
Sep 19, 2018 94.96 96.03 94.86 95.23 2,235,811 +0.12(+0.13%)
Sep 18, 2018 94.28 95.33 93.87 95.11 2,940,822 +1.15(+1.22%)
Sep 17, 2018 95.17 95.78 93.72 93.97 4,212,199 -1.52(-1.60%)
Sep 14, 2018 95.81 96.58 95.17 95.49 2,979,959 -0.07(-0.07%)
Sep 13, 2018 96.31 96.53 95.19 95.56 2,258,753 -0.33(-0.34%)
Sep 12, 2018 96.24 96.62 94.69 95.89 2,131,600 -0.31(-0.32%)
Sep 11, 2018 96.12 96.58 95.31 96.20 2,240,211 -0.02(-0.02%)
Sep 10, 2018 96.54 96.83 95.62 96.22 1,531,996 +0.15(+0.16%)
Sep 07, 2018 95.91 97.42 94.84 96.07 3,906,542 -0.28(-0.29%)
Sep 06, 2018 98.85 99.27 96.09 96.35 3,592,256 -2.54(-2.57%)
Sep 05, 2018 99.48 99.49 97.97 98.89 1,911,328 -0.77(-0.77%)
Sep 04, 2018 99.79 99.95 98.25 99.66 2,777,280 -0.13(-0.13%)
Aug 31, 2018 99.79 99.79 99.79 0 +0.21(+0.21%)
Aug 30, 2018 99.02 100.34 99.02 99.58 5,965,787 +0.38(+0.38%)
Aug 29, 2018 98.50 99.47 98.03 99.20 3,057,608 +0.89(+0.90%)
Aug 28, 2018 97.68 98.34 97.31 98.31 4,689,186 +0.66(+0.67%)
Aug 27, 2018 96.41 98.06 96.31 97.65 6,835,096 +1.59(+1.66%)
Aug 24, 2018 95.96 96.62 95.28 96.06 1,925,924 +0.37(+0.39%)
Aug 23, 2018 96.41 96.73 95.01 95.69 2,481,861 -0.67(-0.69%)
Aug 22, 2018 94.74 96.56 94.74 96.36 5,077,559 +1.56(+1.65%)
Aug 21, 2018 93.10 95.06 93.08 94.79 3,470,823 +1.82(+1.96%)
Aug 20, 2018 93.72 94.01 92.80 92.97 2,977,766 -0.69(-0.73%)
Aug 17, 2018 93.42 93.84 92.59 93.66 2,576,028 +0.07(+0.07%)
Aug 16, 2018 93.22 93.97 92.25 93.59 3,051,149 +0.84(+0.90%)
Aug 15, 2018 94.04 94.27 92.18 92.75 5,803,541 -1.80(-1.91%)
Aug 14, 2018 94.42 95.32 94.15 94.55 2,351,162 +0.39(+0.41%)
Aug 13, 2018 94.63 94.91 93.31 94.17 11,894,115 -0.45(-0.47%)
Aug 10, 2018 94.76 95.90 94.45 94.61 4,754,347 -0.30(-0.32%)
Aug 09, 2018 94.93 96.68 94.71 94.91 2,719,006 -0.16(-0.17%)
Aug 08, 2018 95.56 96.06 94.58 95.07 3,362,290 -0.54(-0.56%)
Aug 07, 2018 94.97 95.72 94.62 95.61 3,250,471 +1.06(+1.12%)
Aug 06, 2018 94.17 95.04 93.55 94.55 3,191,207 +0.18(+0.19%)
Aug 03, 2018 95.91 95.98 93.99 94.37 3,211,680 -1.27(-1.32%)
Aug 02, 2018 94.41 95.80 94.33 95.64 2,415,633 +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.