Skip to main content

S&P Biotech SPDR (NY: XBI )

101.65 +0.70 (+0.69%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 86.43 87.36 84.75 85.35 3,970,429 -1.07(-1.23%)
Jul 30, 2019 84.67 86.45 84.29 86.41 3,042,606 +1.28(+1.51%)
Jul 29, 2019 85.31 85.62 83.75 85.13 6,838,544 -0.19(-0.22%)
Jul 26, 2019 84.01 85.39 84.01 85.32 2,914,660 +1.51(+1.81%)
Jul 25, 2019 85.61 85.61 83.71 83.81 4,008,143 -1.94(-2.27%)
Jul 24, 2019 84.84 85.80 84.00 85.75 3,506,012 +0.77(+0.90%)
Jul 23, 2019 85.62 85.86 84.67 84.98 4,097,476 -0.59(-0.69%)
Jul 22, 2019 85.25 86.16 85.03 85.57 3,000,456 +0.29(+0.34%)
Jul 19, 2019 86.64 86.81 85.09 85.28 4,515,043 -1.18(-1.36%)
Jul 18, 2019 84.99 86.58 84.97 86.45 3,159,932 +1.25(+1.46%)
Jul 17, 2019 85.08 85.74 84.33 85.21 3,447,993 +0.19(+0.22%)
Jul 16, 2019 85.97 85.97 84.85 85.02 2,379,032 -0.83(-0.96%)
Jul 15, 2019 85.74 86.18 85.14 85.85 2,248,432 +0.36(+0.42%)
Jul 12, 2019 85.67 86.00 84.73 85.49 3,696,179 -0.12(-0.14%)
Jul 11, 2019 86.98 86.98 84.78 85.61 4,457,650 -1.20(-1.38%)
Jul 10, 2019 87.23 87.73 85.44 86.80 6,366,395 +0.16(+0.18%)
Jul 09, 2019 84.90 86.74 84.67 86.64 2,728,785 +1.28(+1.49%)
Jul 08, 2019 86.58 86.58 84.64 85.37 4,095,151 -1.50(-1.73%)
Jul 05, 2019 88.00 88.52 86.66 86.87 3,995,235 -1.67(-1.89%)
Jul 03, 2019 87.66 88.57 87.11 88.55 1,484,535 +1.27(+1.45%)
Jul 02, 2019 87.94 87.95 86.64 87.28 3,283,029 -0.63(-0.71%)
Jul 01, 2019 88.94 88.95 87.44 87.91 3,683,241 +0.54(+0.62%)
Jun 28, 2019 85.80 87.60 85.80 87.37 4,844,315 +1.75(+2.05%)
Jun 27, 2019 83.66 85.79 83.66 85.62 4,173,306 +2.14(+2.57%)
Jun 26, 2019 84.55 84.77 83.01 83.48 3,701,822 -0.61(-0.72%)
Jun 25, 2019 85.13 85.55 83.88 84.08 4,546,948 -0.32(-0.38%)
Jun 24, 2019 86.79 86.88 84.29 84.40 3,902,461 -2.52(-2.90%)
Jun 21, 2019 86.18 86.92 85.02 86.92 3,223,453 +0.29(+0.33%)
Jun 20, 2019 87.71 88.43 86.36 86.63 4,514,758 -0.02(-0.02%)
Jun 19, 2019 86.59 87.03 86.16 86.65 3,103,241 +0.03(+0.03%)
Jun 18, 2019 85.99 87.12 85.65 86.62 7,626,598 +1.60(+1.89%)
Jun 17, 2019 82.72 85.16 82.55 85.02 7,771,882 +3.85(+4.74%)
Jun 14, 2019 82.79 82.79 81.14 81.18 3,092,447 -1.52(-1.84%)
Jun 13, 2019 82.05 82.78 81.22 82.70 2,437,121 +1.29(+1.59%)
Jun 12, 2019 80.79 81.62 80.34 81.40 2,071,752 +0.54(+0.67%)
Jun 11, 2019 82.50 82.69 80.50 80.87 3,882,681 -0.91(-1.11%)
Jun 10, 2019 83.33 83.55 81.70 81.77 3,061,201 -0.75(-0.91%)
Jun 07, 2019 81.31 82.85 80.61 82.52 3,975,258 +1.47(+1.82%)
Jun 06, 2019 82.28 82.60 80.68 81.05 3,443,068 -1.26(-1.53%)
Jun 05, 2019 82.64 82.86 81.66 82.30 3,724,851 +0.08(+0.10%)
Jun 04, 2019 81.16 82.41 80.39 82.22 4,833,690 +2.17(+2.71%)
Jun 03, 2019 79.48 81.01 79.42 80.05 4,939,692 +0.92(+1.16%)
May 31, 2019 79.60 80.28 79.00 79.13 5,201,596 -1.38(-1.72%)
May 30, 2019 81.41 81.70 80.06 80.52 3,843,070 -0.44(-0.54%)
May 29, 2019 80.99 81.74 80.27 80.96 5,232,503 -0.76(-0.93%)
May 28, 2019 82.94 83.45 81.71 81.71 5,015,979 -0.88(-1.06%)
May 24, 2019 82.06 83.10 81.93 82.59 4,156,960 +1.06(+1.30%)
May 23, 2019 81.41 81.76 80.41 81.53 5,621,159 -0.83(-1.00%)
May 22, 2019 82.57 83.05 81.46 82.36 4,349,037 -0.59(-0.71%)
May 21, 2019 81.03 83.06 80.86 82.95 4,229,219 +2.49(+3.10%)
May 20, 2019 81.56 81.72 80.40 80.46 4,405,569 -1.78(-2.17%)
May 17, 2019 82.51 83.57 81.90 82.24 5,359,405 -0.93(-1.11%)
May 16, 2019 82.70 84.51 82.56 83.17 7,904,609 +1.03(+1.25%)
May 15, 2019 80.66 82.28 80.52 82.14 4,698,025 +0.69(+0.84%)
May 14, 2019 80.60 82.18 80.07 81.45 6,850,909 +1.35(+1.69%)
May 13, 2019 81.83 82.24 79.86 80.10 7,261,107 -3.50(-4.18%)
May 10, 2019 83.29 83.98 81.87 83.60 6,010,119 -0.40(-0.47%)
May 09, 2019 83.28 84.79 81.98 83.99 6,404,091 -0.17(-0.20%)
May 08, 2019 83.78 85.25 83.03 84.16 4,506,079 -0.28(-0.33%)
May 07, 2019 86.66 87.23 83.65 84.44 5,913,467 -2.88(-3.30%)
May 06, 2019 83.87 87.53 83.70 87.32 5,956,223 +1.44(+1.68%)
May 03, 2019 84.35 85.99 84.06 85.88 4,619,547 +1.62(+1.93%)
May 02, 2019 83.11 84.42 82.48 84.25 4,661,496 +0.94(+1.12%)
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.