Skip to main content

S&P Biotech SPDR (NY: XBI )

95.12 +0.21 (+0.22%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 76.30 76.93 75.42 76.05 7,473,170 -0.20(-0.26%)
Sep 27, 2019 77.12 78.42 75.70 76.25 9,203,402 -0.59(-0.77%)
Sep 26, 2019 79.08 79.19 76.63 76.84 7,258,104 -2.23(-2.83%)
Sep 25, 2019 79.44 80.13 78.72 79.08 6,904,906 -0.50(-0.63%)
Sep 24, 2019 81.69 81.87 78.93 79.57 8,929,272 -1.92(-2.36%)
Sep 23, 2019 82.19 83.02 81.43 81.50 2,860,307 -1.00(-1.21%)
Sep 20, 2019 82.52 83.12 81.69 82.50 3,551,284 +0.06(+0.08%)
Sep 19, 2019 82.56 83.50 82.24 82.43 4,198,745 -0.14(-0.17%)
Sep 18, 2019 83.18 83.33 81.52 82.57 4,425,941 -0.78(-0.93%)
Sep 17, 2019 83.31 83.72 82.29 83.35 2,824,413 -0.29(-0.35%)
Sep 16, 2019 81.93 83.90 81.60 83.64 2,797,622 +1.44(+1.75%)
Sep 13, 2019 82.52 83.35 81.99 82.20 3,610,877 -0.21(-0.25%)
Sep 12, 2019 83.38 83.45 81.67 82.41 3,472,512 -0.75(-0.90%)
Sep 11, 2019 81.49 83.34 81.38 83.16 5,039,317 +1.65(+2.02%)
Sep 10, 2019 78.67 81.58 78.21 81.52 5,521,943 +2.40(+3.04%)
Sep 09, 2019 80.09 80.11 78.56 79.11 3,879,222 -0.15(-0.19%)
Sep 06, 2019 80.27 80.67 79.14 79.26 3,135,329 -0.87(-1.08%)
Sep 05, 2019 79.72 80.65 78.92 80.13 4,695,215 +1.17(+1.48%)
Sep 04, 2019 79.05 79.22 77.67 78.96 3,814,351 +0.51(+0.65%)
Sep 03, 2019 79.67 80.64 78.06 78.45 4,975,515 -1.71(-2.13%)
Aug 30, 2019 81.26 81.31 79.59 80.16 2,334,527 -0.74(-0.91%)
Aug 29, 2019 80.72 81.17 79.98 80.90 2,873,920 +1.05(+1.31%)
Aug 28, 2019 78.36 80.55 78.16 79.85 4,152,329 +1.14(+1.44%)
Aug 27, 2019 80.53 81.02 78.10 78.71 5,101,732 -1.28(-1.60%)
Aug 26, 2019 79.93 80.30 79.18 79.99 3,994,931 +0.76(+0.96%)
Aug 23, 2019 81.09 82.22 78.84 79.23 6,047,472 -2.17(-2.67%)
Aug 22, 2019 83.12 83.13 80.87 81.41 3,602,808 -1.64(-1.97%)
Aug 21, 2019 82.78 83.37 82.39 83.04 2,625,882 +0.79(+0.96%)
Aug 20, 2019 82.84 83.32 81.98 82.25 4,805,223 -0.92(-1.10%)
Aug 19, 2019 83.23 83.52 82.43 83.17 3,456,244 +0.93(+1.13%)
Aug 16, 2019 80.84 82.33 80.59 82.24 3,491,363 +2.12(+2.65%)
Aug 15, 2019 81.39 81.51 79.96 80.12 4,619,340 -0.92(-1.13%)
Aug 14, 2019 81.93 82.41 80.94 81.04 10,793,001 -2.35(-2.82%)
Aug 13, 2019 81.97 84.41 81.89 83.39 3,158,769 +1.16(+1.41%)
Aug 12, 2019 83.07 83.62 81.88 82.23 3,354,076 -1.58(-1.88%)
Aug 09, 2019 84.18 84.83 82.91 83.81 3,012,005 -0.77(-0.91%)
Aug 08, 2019 83.38 84.79 83.18 84.58 3,461,377 +1.47(+1.76%)
Aug 07, 2019 81.98 83.58 81.30 83.11 3,560,412 +0.25(+0.30%)
Aug 06, 2019 81.98 83.02 80.70 82.86 4,545,758 +1.79(+2.20%)
Aug 05, 2019 82.16 82.36 80.24 81.08 5,592,460 -2.72(-3.25%)
Aug 02, 2019 85.67 85.67 83.11 83.80 4,289,458 -1.89(-2.20%)
Aug 01, 2019 85.79 87.37 85.10 85.68 4,613,310 +0.23(+0.27%)
Jul 31, 2019 86.54 87.47 84.86 85.46 3,965,498 -1.07(-1.23%)
Jul 30, 2019 84.78 86.56 84.40 86.52 3,038,828 +1.29(+1.51%)
Jul 29, 2019 85.42 85.72 83.85 85.24 6,830,051 -0.19(-0.22%)
Jul 26, 2019 84.12 85.50 84.12 85.43 2,911,040 +1.52(+1.81%)
Jul 25, 2019 85.71 85.72 83.81 83.91 4,003,165 -1.94(-2.27%)
Jul 24, 2019 84.95 85.90 84.11 85.85 3,501,657 +0.77(+0.90%)
Jul 23, 2019 85.72 85.96 84.78 85.09 4,092,387 -0.59(-0.69%)
Jul 22, 2019 85.36 86.26 85.14 85.67 2,996,729 +0.29(+0.34%)
Jul 19, 2019 86.75 86.92 85.20 85.39 4,509,436 -1.18(-1.36%)
Jul 18, 2019 85.10 86.69 85.08 86.56 3,156,007 +1.25(+1.46%)
Jul 17, 2019 85.19 85.84 84.44 85.32 3,443,710 +0.19(+0.22%)
Jul 16, 2019 86.07 86.07 84.96 85.13 2,376,077 -0.83(-0.96%)
Jul 15, 2019 85.84 86.28 85.25 85.95 2,245,640 +0.36(+0.42%)
Jul 12, 2019 85.77 86.10 84.84 85.59 3,691,589 -0.12(-0.14%)
Jul 11, 2019 87.09 87.09 84.89 85.71 4,452,114 -1.20(-1.38%)
Jul 10, 2019 87.34 87.84 85.54 86.91 6,358,488 +0.16(+0.18%)
Jul 09, 2019 85.01 86.85 84.78 86.75 2,725,396 +1.28(+1.49%)
Jul 08, 2019 86.69 86.69 84.75 85.48 4,090,065 -1.51(-1.73%)
Jul 05, 2019 88.11 88.63 86.77 86.98 3,990,273 -1.68(-1.89%)
Jul 03, 2019 87.77 88.68 87.22 88.66 1,482,691 +1.27(+1.45%)
Jul 02, 2019 88.05 88.06 86.75 87.39 3,278,952 -0.63(-0.71%)
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.