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 (%)
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%)
Nov 01, 2018 79.51 83.75 79.49 83.51 6,442,988 +4.62(+5.85%)
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%)
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.