Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 90.05 90.05 87.82 88.89 5,777,691 -1.27(-1.40%)
Jan 30, 2020 90.77 91.22 89.24 90.16 4,157,868 -1.18(-1.29%)
Jan 29, 2020 91.62 92.01 91.25 91.33 2,944,097 -0.21(-0.23%)
Jan 28, 2020 90.95 91.90 90.52 91.54 3,859,817 +1.67(+1.85%)
Jan 27, 2020 88.90 90.61 88.34 89.88 3,693,200 -0.64(-0.71%)
Jan 24, 2020 93.49 93.53 89.85 90.52 7,644,202 -2.50(-2.69%)
Jan 23, 2020 93.84 93.98 92.11 93.02 6,149,507 -1.23(-1.30%)
Jan 22, 2020 94.90 95.37 94.07 94.25 3,563,288 -0.22(-0.23%)
Jan 21, 2020 95.82 96.07 94.26 94.47 6,137,602 -1.56(-1.62%)
Jan 17, 2020 97.39 97.39 95.59 96.02 5,687,759 -0.81(-0.83%)
Jan 16, 2020 96.96 97.28 96.03 96.83 3,777,749 +0.73(+0.76%)
Jan 15, 2020 95.44 97.02 95.29 96.10 6,574,870 +0.70(+0.73%)
Jan 14, 2020 92.39 95.64 91.90 95.40 7,737,679 +2.72(+2.94%)
Jan 13, 2020 93.91 94.32 91.84 92.68 10,445,889 -1.91(-2.01%)
Jan 10, 2020 95.79 96.55 94.55 94.59 11,812,044 -0.99(-1.03%)
Jan 09, 2020 96.03 96.47 95.17 95.57 6,537,162 +0.21(+0.22%)
Jan 08, 2020 93.99 95.74 93.65 95.36 3,096,208 +1.29(+1.37%)
Jan 07, 2020 94.25 94.49 92.74 94.08 3,965,164 +0.15(+0.16%)
Jan 06, 2020 92.52 93.97 91.59 93.93 3,373,223 +0.81(+0.87%)
Jan 03, 2020 92.97 93.94 92.46 93.12 5,123,806 -1.32(-1.39%)
Jan 02, 2020 95.57 95.78 93.49 94.44 3,597,854 -0.43(-0.45%)
Dec 31, 2019 94.32 95.28 93.83 94.86 3,172,877 +0.35(+0.37%)
Dec 30, 2019 95.80 96.21 93.99 94.52 3,378,131 -1.48(-1.54%)
Dec 27, 2019 97.73 97.83 95.61 95.99 4,985,950 -1.37(-1.40%)
Dec 26, 2019 98.54 98.54 97.23 97.36 2,772,104 -0.85(-0.86%)
Dec 24, 2019 97.49 98.52 97.08 98.21 1,155,979 +0.75(+0.77%)
Dec 23, 2019 96.58 97.57 95.77 97.46 4,070,824 +1.01(+1.04%)
Dec 20, 2019 96.35 96.50 95.69 96.45 3,701,841 +0.27(+0.28%)
Dec 19, 2019 95.87 96.29 95.26 96.18 3,141,087 +0.50(+0.52%)
Dec 18, 2019 96.41 96.51 94.76 95.68 5,598,747 -0.56(-0.58%)
Dec 17, 2019 96.70 96.75 95.67 96.24 4,601,437 -0.06(-0.06%)
Dec 16, 2019 95.91 96.65 95.26 96.30 3,462,313 +1.19(+1.25%)
Dec 13, 2019 95.05 96.36 94.50 95.11 4,176,100 +0.54(+0.57%)
Dec 12, 2019 94.03 95.50 93.87 94.57 4,763,456 +0.55(+0.58%)
Dec 11, 2019 95.24 95.90 93.84 94.03 8,056,545 -1.26(-1.32%)
Dec 10, 2019 94.24 95.46 93.85 95.28 4,320,236 +1.00(+1.06%)
Dec 09, 2019 95.67 96.18 94.23 94.29 7,020,561 +0.10(+0.11%)
Dec 06, 2019 93.71 94.31 93.35 94.19 3,407,913 +1.15(+1.23%)
Dec 05, 2019 94.22 94.28 92.55 93.04 6,386,622 -1.56(-1.64%)
Dec 04, 2019 93.75 94.70 92.74 94.59 4,760,688 +1.16(+1.24%)
Dec 03, 2019 92.06 93.63 91.71 93.44 6,661,432 +1.36(+1.47%)
Dec 02, 2019 93.53 93.88 91.44 92.08 10,392,799 -1.33(-1.42%)
Nov 29, 2019 93.16 93.74 92.84 93.41 3,564,919 +0.23(+0.25%)
Nov 27, 2019 92.16 93.41 91.86 93.18 7,756,961 +1.39(+1.51%)
Nov 26, 2019 92.04 92.27 91.19 91.79 6,184,105 +0.14(+0.15%)
Nov 25, 2019 89.26 91.81 89.17 91.65 9,178,253 +3.74(+4.25%)
Nov 22, 2019 87.73 88.08 86.76 87.91 4,428,252 +0.51(+0.58%)
Nov 21, 2019 87.53 87.53 86.46 87.40 5,588,232 +0.14(+0.16%)
Nov 20, 2019 86.55 87.80 85.92 87.26 6,337,236 +0.28(+0.32%)
Nov 19, 2019 85.41 87.44 85.41 86.98 7,547,184 +2.17(+2.56%)
Nov 18, 2019 84.57 84.99 83.91 84.81 3,561,636 +0.24(+0.28%)
Nov 15, 2019 83.82 84.59 83.51 84.57 3,685,130 +1.12(+1.34%)
Nov 14, 2019 83.82 84.16 82.89 83.45 2,906,791 -0.57(-0.68%)
Nov 13, 2019 83.29 84.71 82.81 84.02 4,097,906 +0.27(+0.32%)
Nov 12, 2019 83.58 84.35 83.10 83.75 2,768,347 +0.28(+0.33%)
Nov 11, 2019 83.53 83.73 82.89 83.47 2,576,425 -0.27(-0.32%)
Nov 08, 2019 81.33 83.92 80.79 83.74 5,260,705 +2.02(+2.48%)
Nov 07, 2019 81.98 82.68 81.57 81.72 3,455,805 +0.21(+0.26%)
Nov 06, 2019 82.80 82.88 81.30 81.51 4,746,491 -1.42(-1.71%)
Nov 05, 2019 82.69 83.31 82.16 82.92 2,477,079 +0.00(+0.00%)
Nov 04, 2019 84.17 84.33 82.84 82.92 3,208,611 -0.52(-0.62%)
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.