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 (%)
Sep 29, 2017 85.45 86.13 85.03 86.01 3,414,535 +0.69(+0.80%)
Sep 28, 2017 84.03 85.79 83.67 85.33 4,913,406 +1.40(+1.67%)
Sep 27, 2017 84.24 83.93 2,887,355 +1.21(+1.47%)
Sep 26, 2017 83.81 84.00 82.44 82.71 3,278,116 -0.99(-1.19%)
Sep 25, 2017 83.23 84.37 82.80 83.71 5,408,215 +0.34(+0.41%)
Sep 22, 2017 83.56 83.64 83.01 83.37 2,796,769 -0.68(-0.80%)
Sep 21, 2017 84.68 85.13 83.94 84.05 3,100,679 -0.58(-0.68%)
Sep 20, 2017 83.49 84.68 83.39 84.62 4,113,277 +1.47(+1.77%)
Sep 19, 2017 83.77 83.77 82.76 83.15 2,277,600 -0.34(-0.40%)
Sep 18, 2017 83.33 84.16 83.14 83.49 3,003,539 +0.37(+0.44%)
Sep 15, 2017 82.78 83.37 82.27 83.12 2,616,436 +0.50(+0.61%)
Sep 14, 2017 82.81 83.33 82.14 82.62 3,004,673 -0.34(-0.41%)
Sep 13, 2017 82.93 83.39 82.71 82.96 1,438,267 +0.01(+0.01%)
Sep 12, 2017 83.11 83.32 82.28 82.95 2,752,327 -0.36(-0.43%)
Sep 11, 2017 83.99 83.99 82.68 83.30 2,494,510 +0.06(+0.07%)
Sep 08, 2017 83.65 84.07 83.06 83.24 2,477,731 -0.53(-0.63%)
Sep 07, 2017 83.72 83.97 82.78 83.77 2,480,621 +0.13(+0.15%)
Sep 06, 2017 83.97 84.20 82.70 83.64 3,658,144 +0.24(+0.29%)
Sep 05, 2017 84.10 84.17 82.21 83.40 3,421,250 -0.64(-0.76%)
Sep 01, 2017 83.50 84.32 82.74 84.04 4,975,562 +0.78(+0.94%)
Aug 31, 2017 81.41 83.63 81.25 83.25 7,187,659 +2.25(+2.78%)
Aug 30, 2017 80.18 81.54 79.89 81.00 3,642,354 +0.96(+1.20%)
Aug 29, 2017 78.73 80.46 78.55 80.04 3,056,850 +0.36(+0.45%)
Aug 28, 2017 78.56 79.75 78.48 79.68 5,858,502 +2.40(+3.11%)
Aug 25, 2017 78.40 78.43 77.04 77.28 2,416,186 -0.73(-0.94%)
Aug 24, 2017 76.72 78.21 76.30 78.01 5,537,617 +1.57(+2.05%)
Aug 23, 2017 76.15 77.18 75.91 76.44 2,163,997 -0.20(-0.26%)
Aug 22, 2017 75.18 76.79 75.17 76.64 2,609,412 +1.79(+2.39%)
Aug 21, 2017 74.40 75.00 73.93 74.85 2,200,589 +0.42(+0.56%)
Aug 18, 2017 74.28 75.06 73.86 74.44 4,804,578 -0.08(-0.11%)
Aug 17, 2017 75.78 76.44 74.44 74.51 4,807,807 -1.45(-1.91%)
Aug 16, 2017 76.15 76.73 75.80 75.96 2,445,501 +0.02(+0.03%)
Aug 15, 2017 76.22 76.37 75.56 75.94 2,257,124 +0.03(+0.04%)
Aug 14, 2017 75.66 76.32 75.52 75.91 2,950,404 +0.67(+0.88%)
Aug 11, 2017 74.03 75.30 73.84 75.25 5,454,706 +1.29(+1.75%)
Aug 10, 2017 76.18 76.27 73.74 73.96 5,886,793 -2.77(-3.61%)
Aug 09, 2017 76.55 77.69 76.45 76.73 2,710,976 -0.41(-0.53%)
Aug 08, 2017 78.01 78.52 76.83 77.14 2,202,643 -0.87(-1.12%)
Aug 07, 2017 77.71 78.06 77.14 78.01 3,666,086 +0.32(+0.41%)
Aug 04, 2017 76.62 77.72 76.30 77.69 2,728,264 +1.39(+1.82%)
Aug 03, 2017 76.65 76.85 75.78 76.30 2,958,178 -0.35(-0.45%)
Aug 02, 2017 76.58 77.14 75.18 76.65 4,502,485 +0.09(+0.12%)
Aug 01, 2017 77.84 78.14 75.88 76.56 5,365,254 -1.07(-1.38%)
Jul 31, 2017 79.09 79.26 77.54 77.63 2,624,915 -1.56(-1.97%)
Jul 28, 2017 77.73 79.39 77.61 79.19 2,557,686 +0.99(+1.27%)
Jul 27, 2017 80.84 80.85 77.53 78.20 5,400,856 -2.04(-2.54%)
Jul 26, 2017 80.21 80.80 80.00 80.23 3,034,722 +0.18(+0.22%)
Jul 25, 2017 81.77 81.81 79.60 80.06 6,415,296 -1.13(-1.39%)
Jul 24, 2017 80.21 81.23 79.73 81.19 3,341,848 +0.97(+1.21%)
Jul 21, 2017 79.56 80.52 79.45 80.22 3,252,555 +0.63(+0.79%)
Jul 20, 2017 78.91 80.32 78.77 79.59 7,097,668 +1.02(+1.30%)
Jul 19, 2017 78.76 79.41 78.14 78.57 2,905,739 +0.88(+1.14%)
Jul 18, 2017 77.78 78.02 77.15 77.68 2,133,783 -0.09(-0.11%)
Jul 17, 2017 78.61 79.21 77.72 77.77 2,930,963 -0.75(-0.96%)
Jul 14, 2017 78.66 79.27 78.32 78.53 3,221,076 -0.11(-0.14%)
Jul 13, 2017 78.28 79.22 76.63 78.64 9,045,673 +0.60(+0.76%)
Jul 12, 2017 77.97 78.20 77.33 78.04 5,382,482 +0.73(+0.95%)
Jul 11, 2017 76.86 77.64 76.66 77.31 2,583,820 +0.74(+0.97%)
Jul 10, 2017 77.71 77.89 76.34 76.56 2,651,355 -1.16(-1.50%)
Jul 07, 2017 77.92 78.12 77.33 77.72 2,276,218 +0.30(+0.38%)
Jul 06, 2017 78.73 77.02 77.42 4,226,968 -1.43(-1.81%)
Jul 05, 2017 77.42 79.07 77.26 78.85 6,670,235 +1.48(+1.91%)
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.