Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 94.67 95.80 94.22 94.91 4,218,815 +0.08(+0.08%)
Jul 31, 2018 93.26 95.19 92.97 94.83 4,597,597 +1.86(+2.00%)
Jul 30, 2018 94.35 94.61 92.38 92.97 6,239,041 -1.54(-1.63%)
Jul 27, 2018 97.23 97.35 93.54 94.52 8,578,052 -2.66(-2.73%)
Jul 26, 2018 96.92 98.09 96.09 97.17 4,112,109 -0.08(-0.08%)
Jul 25, 2018 97.03 98.41 96.72 97.25 4,508,990 -0.03(-0.03%)
Jul 24, 2018 99.95 100.36 96.85 97.28 4,737,973 -2.05(-2.06%)
Jul 23, 2018 99.52 99.97 98.94 99.33 2,779,784 -0.32(-0.32%)
Jul 20, 2018 99.88 100.58 99.58 99.65 3,260,157 -0.27(-0.27%)
Jul 19, 2018 99.34 100.24 98.60 99.92 2,527,223 +0.27(+0.27%)
Jul 18, 2018 99.64 99.77 98.57 99.65 2,784,476 -0.22(-0.22%)
Jul 17, 2018 98.24 99.95 98.04 99.87 2,435,816 +1.42(+1.45%)
Jul 16, 2018 99.98 100.16 97.99 98.45 2,542,656 -1.63(-1.63%)
Jul 13, 2018 100.35 100.57 99.70 100.08 1,892,706 -0.28(-0.28%)
Jul 12, 2018 99.81 100.48 99.28 100.36 7,232,526 +1.10(+1.11%)
Jul 11, 2018 98.47 99.62 98.26 99.25 2,729,746 +0.09(+0.09%)
Jul 10, 2018 99.86 100.15 98.66 99.16 5,278,753 -0.45(-0.45%)
Jul 09, 2018 100.28 100.68 98.65 99.61 4,787,256 -0.16(-0.16%)
Jul 06, 2018 97.65 99.85 97.30 99.77 4,900,749 +2.75(+2.83%)
Jul 05, 2018 97.13 97.61 96.09 97.02 2,966,401 +0.48(+0.49%)
Jul 03, 2018 96.55 96.55 96.55 0 +0.72(+0.75%)
Jul 02, 2018 93.97 95.86 93.56 95.83 2,515,452 +1.09(+1.16%)
Jun 29, 2018 95.99 94.15 94.73 3,470,988 +1.02(+1.08%)
Jun 28, 2018 93.41 94.01 91.50 93.72 6,338,639 +0.55(+0.59%)
Jun 27, 2018 96.33 96.63 93.05 93.17 6,678,948 -3.10(-3.22%)
Jun 26, 2018 96.35 96.88 94.72 96.27 5,793,306 +0.33(+0.34%)
Jun 25, 2018 98.10 98.21 95.41 95.94 4,380,502 -2.67(-2.70%)
Jun 22, 2018 98.89 99.06 97.63 98.61 3,799,300 +0.02(+0.02%)
Jun 21, 2018 100.81 101.06 98.40 98.59 4,395,235 -2.08(-2.07%)
Jun 20, 2018 99.05 100.70 98.87 100.67 6,103,744 +2.29(+2.33%)
Jun 19, 2018 96.54 98.61 96.51 98.38 7,626,953 +1.39(+1.44%)
Jun 18, 2018 96.33 97.24 95.74 96.98 5,360,393 +0.27(+0.28%)
Jun 15, 2018 97.25 96.28 96.71 3,399,556 -0.35(-0.36%)
Jun 14, 2018 96.91 97.28 96.46 97.07 5,078,423 +0.41(+0.42%)
Jun 13, 2018 96.54 97.46 96.04 96.66 6,927,896 +0.25(+0.26%)
Jun 12, 2018 95.56 96.91 95.43 96.41 2,956,275 +1.00(+1.05%)
Jun 11, 2018 95.97 96.17 94.88 95.40 6,983,929 -0.38(-0.39%)
Jun 08, 2018 95.43 96.25 95.25 95.78 2,237,588 -0.25(-0.26%)
Jun 07, 2018 97.23 97.27 94.96 96.03 5,674,749 -1.21(-1.25%)
Jun 06, 2018 97.69 97.24 3,955,179 +0.60(+0.62%)
Jun 05, 2018 95.89 96.97 95.80 96.65 4,433,790 +0.73(+0.76%)
Jun 04, 2018 96.83 97.11 94.15 95.92 6,116,887 -0.21(-0.22%)
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.