Skip to main content

S&P Biotech SPDR (NY: XBI )

88.68 -1.64 (-1.82%)
Streaming Delayed Price Updated: 11:15 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 86.56 87.49 84.87 85.47 3,964,737 -1.07(-1.23%)
Jul 30, 2019 84.79 86.58 84.41 86.54 3,038,245 +1.29(+1.51%)
Jul 29, 2019 85.43 85.74 83.87 85.25 6,828,741 -0.19(-0.22%)
Jul 26, 2019 84.13 85.52 84.13 85.44 2,910,482 +1.52(+1.81%)
Jul 25, 2019 85.73 85.74 83.83 83.93 4,002,397 -1.95(-2.27%)
Jul 24, 2019 84.96 85.92 84.12 85.87 3,500,986 +0.77(+0.90%)
Jul 23, 2019 85.74 85.98 84.79 85.10 4,091,602 -0.59(-0.69%)
Jul 22, 2019 85.37 86.28 85.15 85.69 2,996,155 +0.29(+0.34%)
Jul 19, 2019 86.77 86.94 85.21 85.40 4,508,571 -1.18(-1.36%)
Jul 18, 2019 85.11 86.71 85.09 86.58 3,155,402 +1.25(+1.46%)
Jul 17, 2019 85.20 85.86 84.45 85.33 3,443,050 +0.19(+0.22%)
Jul 16, 2019 86.09 86.09 84.97 85.14 2,375,622 -0.83(-0.96%)
Jul 15, 2019 85.86 86.30 85.26 85.97 2,245,209 +0.36(+0.42%)
Jul 12, 2019 85.79 86.12 84.85 85.61 3,690,881 -0.12(-0.14%)
Jul 11, 2019 87.11 87.11 84.90 85.73 4,451,261 -1.20(-1.38%)
Jul 10, 2019 87.36 87.86 85.56 86.93 6,357,269 +0.16(+0.18%)
Jul 09, 2019 85.02 86.87 84.79 86.77 2,724,873 +1.28(+1.49%)
Jul 08, 2019 86.71 86.71 84.76 85.49 4,089,281 -1.51(-1.73%)
Jul 05, 2019 88.12 88.64 86.79 87.00 3,989,508 -1.68(-1.89%)
Jul 03, 2019 87.79 88.69 87.24 88.67 1,482,407 +1.27(+1.45%)
Jul 02, 2019 88.07 88.08 86.77 87.41 3,278,323 -0.63(-0.71%)
Jul 01, 2019 89.06 89.08 87.57 88.04 3,677,962 +0.54(+0.62%)
Jun 28, 2019 85.92 87.73 85.92 87.50 4,837,371 +1.76(+2.05%)
Jun 27, 2019 83.78 85.91 83.78 85.74 4,167,323 +2.14(+2.57%)
Jun 26, 2019 84.67 84.89 83.13 83.60 3,696,516 -0.61(-0.72%)
Jun 25, 2019 85.25 85.67 84.00 84.20 4,540,431 -0.32(-0.38%)
Jun 24, 2019 86.92 87.01 84.41 84.52 3,896,867 -2.52(-2.90%)
Jun 21, 2019 86.30 87.05 85.14 87.05 3,218,832 +0.29(+0.33%)
Jun 20, 2019 87.84 88.55 86.49 86.76 4,508,286 -0.02(-0.02%)
Jun 19, 2019 86.72 87.16 86.28 86.78 3,098,792 +0.03(+0.03%)
Jun 18, 2019 86.11 87.25 85.77 86.75 7,615,666 +1.61(+1.89%)
Jun 17, 2019 82.84 85.28 82.67 85.14 7,760,741 +3.85(+4.74%)
Jun 14, 2019 82.91 82.91 81.25 81.29 3,088,014 -1.53(-1.84%)
Jun 13, 2019 82.17 82.90 81.34 82.82 2,433,628 +1.30(+1.59%)
Jun 12, 2019 80.90 81.74 80.45 81.52 2,068,782 +0.54(+0.67%)
Jun 11, 2019 82.62 82.81 80.61 80.98 3,877,115 -0.91(-1.11%)
Jun 10, 2019 83.45 83.67 81.82 81.89 3,056,813 -0.75(-0.91%)
Jun 07, 2019 81.43 82.97 80.72 82.64 3,969,559 +1.48(+1.82%)
Jun 06, 2019 82.40 82.72 80.79 81.16 3,438,132 -1.26(-1.53%)
Jun 05, 2019 82.76 82.98 81.77 82.42 3,719,512 +0.08(+0.10%)
Jun 04, 2019 81.27 82.53 80.50 82.34 4,826,761 +2.17(+2.71%)
Jun 03, 2019 79.60 81.12 79.54 80.16 4,932,611 +0.92(+1.16%)
May 31, 2019 79.72 80.39 79.12 79.25 5,194,139 -1.39(-1.72%)
May 30, 2019 81.53 81.82 80.17 80.63 3,837,561 -0.44(-0.54%)
May 29, 2019 81.10 81.86 80.38 81.07 5,225,002 -0.76(-0.93%)
May 28, 2019 83.06 83.57 81.83 81.83 5,008,789 -0.88(-1.06%)
May 24, 2019 82.18 83.22 82.05 82.71 4,151,001 +1.06(+1.30%)
May 23, 2019 81.53 81.88 80.52 81.65 5,613,101 -0.83(-1.00%)
May 22, 2019 82.69 83.17 81.58 82.48 4,342,803 -0.59(-0.71%)
May 21, 2019 81.14 83.18 80.97 83.07 4,223,156 +2.49(+3.10%)
May 20, 2019 81.68 81.84 80.51 80.57 4,399,254 -1.79(-2.17%)
May 17, 2019 82.63 83.69 82.02 82.36 5,351,723 -0.93(-1.11%)
May 16, 2019 82.82 84.63 82.68 83.29 7,893,278 +1.03(+1.25%)
May 15, 2019 80.77 82.40 80.63 82.26 4,691,291 +0.69(+0.84%)
May 14, 2019 80.71 82.30 80.18 81.57 6,841,088 +1.36(+1.69%)
May 13, 2019 81.95 82.36 79.97 80.21 7,250,699 -3.50(-4.18%)
May 10, 2019 83.41 84.10 81.99 83.72 6,001,504 -0.40(-0.47%)
May 09, 2019 83.40 84.91 82.10 84.11 6,394,911 -0.17(-0.20%)
May 08, 2019 83.90 85.37 83.15 84.28 4,499,619 -0.28(-0.33%)
May 07, 2019 86.79 87.36 83.77 84.56 5,904,990 -2.88(-3.30%)
May 06, 2019 84.00 87.66 83.82 87.45 5,947,685 +1.45(+1.68%)
May 03, 2019 84.47 86.11 84.18 86.00 4,612,925 +1.63(+1.93%)
May 02, 2019 83.23 84.54 82.60 84.37 4,654,814 +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.