Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 81.51 83.74 81.35 83.36 7,178,721 +2.26(+2.78%)
Aug 30, 2017 80.28 81.64 79.99 81.10 3,637,825 +0.96(+1.20%)
Aug 29, 2017 78.82 80.56 78.64 80.14 3,053,049 +0.36(+0.45%)
Aug 28, 2017 78.65 79.85 78.57 79.78 5,851,217 +2.41(+3.11%)
Aug 25, 2017 78.50 78.53 77.13 77.37 2,413,182 -0.74(-0.94%)
Aug 24, 2017 76.81 78.31 76.40 78.11 5,530,730 +1.57(+2.05%)
Aug 23, 2017 76.25 77.27 76.01 76.54 2,161,306 -0.20(-0.26%)
Aug 22, 2017 75.27 76.88 75.26 76.74 2,606,167 +1.79(+2.39%)
Aug 21, 2017 74.49 75.09 74.02 74.95 2,197,852 +0.42(+0.56%)
Aug 18, 2017 74.37 75.15 73.95 74.53 4,798,603 -0.08(-0.11%)
Aug 17, 2017 75.87 76.53 74.53 74.61 4,801,828 -1.45(-1.91%)
Aug 16, 2017 76.25 76.82 75.89 76.06 2,442,459 +0.02(+0.03%)
Aug 15, 2017 76.32 76.47 75.65 76.04 2,254,317 +0.03(+0.04%)
Aug 14, 2017 75.75 76.42 75.61 76.01 2,946,735 +0.67(+0.88%)
Aug 11, 2017 74.12 75.39 73.93 75.34 5,447,923 +1.29(+1.75%)
Aug 10, 2017 76.28 76.37 73.83 74.05 5,879,472 -2.77(-3.61%)
Aug 09, 2017 76.65 77.79 76.55 76.82 2,707,604 -0.41(-0.53%)
Aug 08, 2017 78.11 78.61 76.92 77.23 2,199,904 -0.88(-1.12%)
Aug 07, 2017 77.81 78.16 77.23 78.11 3,661,527 +0.32(+0.41%)
Aug 04, 2017 76.72 77.82 76.40 77.79 2,724,872 +1.39(+1.82%)
Aug 03, 2017 76.75 76.94 75.87 76.40 2,954,500 -0.35(-0.45%)
Aug 02, 2017 76.68 77.23 75.27 76.75 4,496,886 +0.09(+0.12%)
Aug 01, 2017 77.94 78.24 75.97 76.66 5,358,582 -1.07(-1.38%)
Jul 31, 2017 79.19 79.36 77.64 77.73 2,621,651 -1.56(-1.97%)
Jul 28, 2017 77.83 79.49 77.71 79.29 2,554,506 +0.99(+1.27%)
Jul 27, 2017 80.94 80.95 77.63 78.30 5,394,140 -2.04(-2.54%)
Jul 26, 2017 80.31 80.90 80.10 80.33 3,030,948 +0.18(+0.22%)
Jul 25, 2017 81.88 81.92 79.70 80.16 6,407,318 -1.13(-1.39%)
Jul 24, 2017 80.31 81.33 79.83 81.29 3,337,693 +0.97(+1.21%)
Jul 21, 2017 79.66 80.62 79.55 80.31 3,248,510 +0.63(+0.79%)
Jul 20, 2017 79.01 80.42 78.86 79.69 7,088,841 +1.02(+1.30%)
Jul 19, 2017 78.85 79.51 78.24 78.66 2,902,125 +0.88(+1.14%)
Jul 18, 2017 77.88 78.12 77.24 77.78 2,131,129 -0.09(-0.11%)
Jul 17, 2017 78.70 79.31 77.82 77.87 2,927,318 -0.76(-0.96%)
Jul 14, 2017 78.75 79.37 78.42 78.62 3,217,070 -0.11(-0.14%)
Jul 13, 2017 78.38 79.32 76.73 78.73 9,034,424 +0.60(+0.76%)
Jul 12, 2017 78.07 78.30 77.43 78.14 5,375,788 +0.74(+0.95%)
Jul 11, 2017 76.95 77.74 76.76 77.40 2,580,607 +0.75(+0.97%)
Jul 10, 2017 77.81 77.99 76.44 76.66 2,648,058 -1.16(-1.50%)
Jul 07, 2017 78.02 78.22 77.43 77.82 2,273,388 +0.30(+0.38%)
Jul 06, 2017 78.82 77.11 77.52 4,221,712 -1.43(-1.81%)
Jul 05, 2017 77.52 79.17 77.36 78.95 6,661,940 +1.48(+1.91%)
Jul 03, 2017 76.96 77.88 76.72 77.47 2,118,562 +0.73(+0.95%)
Jun 30, 2017 77.65 77.66 76.44 76.75 3,745,739 -1.03(-1.33%)
Jun 29, 2017 78.85 78.92 76.86 77.78 5,003,741 -1.01(-1.29%)
Jun 28, 2017 77.55 79.08 76.54 78.79 7,036,619 +1.96(+2.55%)
Jun 27, 2017 79.40 79.76 76.77 76.83 5,630,012 -2.81(-3.53%)
Jun 26, 2017 80.28 80.43 78.73 79.65 4,385,467 -0.21(-0.26%)
Jun 23, 2017 78.42 80.03 77.67 79.86 7,173,404 +1.10(+1.40%)
Jun 22, 2017 78.71 79.80 77.79 78.75 9,717,394 +0.69(+0.88%)
Jun 21, 2017 75.44 78.11 75.06 78.07 9,023,027 +3.51(+4.71%)
Jun 20, 2017 73.91 76.15 73.67 74.56 7,441,034 +0.82(+1.11%)
Jun 19, 2017 71.89 74.13 71.86 73.74 4,514,606 +2.55(+3.58%)
Jun 16, 2017 70.89 71.27 70.31 71.20 2,652,619 +0.16(+0.22%)
Jun 15, 2017 71.49 71.91 70.38 71.04 5,331,746 -0.98(-1.36%)
Jun 14, 2017 71.58 72.56 71.34 72.02 4,715,000 +0.47(+0.65%)
Jun 13, 2017 70.98 71.56 70.58 71.55 2,918,698 +0.80(+1.14%)
Jun 12, 2017 70.69 71.04 69.38 70.75 3,880,066 -0.09(-0.13%)
Jun 09, 2017 71.09 72.23 70.20 70.84 4,966,695 -0.27(-0.38%)
Jun 08, 2017 70.39 71.23 70.23 71.11 2,427,243 +0.78(+1.12%)
Jun 07, 2017 70.34 70.72 69.83 70.32 2,548,410 +0.17(+0.24%)
Jun 06, 2017 70.09 70.93 69.75 70.15 3,005,081 +0.00(+0.00%)
Jun 05, 2017 71.15 71.24 69.55 70.15 4,272,592 -0.44(-0.62%)
Jun 02, 2017 69.34 70.79 69.12 70.59 4,443,496 +1.51(+2.18%)
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.