Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 79.39 80.40 78.58 78.90 6,765,168 +0.75(+0.96%)
Oct 30, 2018 77.47 79.34 76.60 78.16 8,337,842 +0.44(+0.56%)
Oct 29, 2018 81.53 81.92 76.17 77.72 7,593,667 -2.49(-3.11%)
Oct 26, 2018 79.54 81.27 77.85 80.21 11,210,528 -0.02(-0.02%)
Oct 25, 2018 77.85 81.54 77.49 80.23 16,191,971 +3.15(+4.09%)
Oct 24, 2018 83.37 83.67 76.88 77.08 17,124,140 -6.12(-7.36%)
Oct 23, 2018 81.61 84.85 80.20 83.20 10,199,397 -0.07(-0.08%)
Oct 22, 2018 85.22 85.43 81.92 83.27 9,399,298 -1.92(-2.26%)
Oct 19, 2018 87.42 88.68 84.84 85.20 5,561,098 -2.11(-2.42%)
Oct 18, 2018 88.73 89.07 86.39 87.31 5,313,941 -1.76(-1.97%)
Oct 17, 2018 88.86 89.15 87.20 89.07 3,678,980 -0.15(-0.17%)
Oct 16, 2018 85.58 89.51 85.25 89.22 6,344,815 +4.50(+5.31%)
Oct 15, 2018 85.41 85.92 84.00 84.72 4,282,427 -1.16(-1.35%)
Oct 12, 2018 85.98 86.49 84.33 85.88 4,640,097 +1.69(+2.00%)
Oct 11, 2018 85.05 86.45 83.75 84.19 8,565,510 -1.03(-1.21%)
Oct 10, 2018 87.93 88.48 85.05 85.22 6,631,766 -2.96(-3.36%)
Oct 09, 2018 88.70 90.14 87.94 88.18 6,468,231 -1.09(-1.22%)
Oct 08, 2018 89.77 90.85 87.77 89.27 6,892,822 -0.95(-1.05%)
Oct 05, 2018 91.49 92.63 88.34 90.21 9,511,999 -1.39(-1.51%)
Oct 04, 2018 94.43 94.45 91.15 91.60 6,022,527 -3.05(-3.22%)
Oct 03, 2018 93.38 95.09 92.43 94.65 3,120,031 +1.70(+1.82%)
Oct 02, 2018 94.44 94.62 92.38 92.96 5,703,908 -1.39(-1.47%)
Oct 01, 2018 96.12 96.25 94.10 94.34 2,457,359 -1.28(-1.34%)
Sep 28, 2018 95.35 96.29 95.24 95.62 1,540,315 -0.12(-0.12%)
Sep 27, 2018 95.75 96.25 95.10 95.74 2,652,831 -0.13(-0.14%)
Sep 26, 2018 97.13 97.35 95.80 95.87 2,097,894 -0.78(-0.80%)
Sep 25, 2018 96.76 97.15 96.27 96.65 2,654,463 +0.28(+0.29%)
Sep 24, 2018 95.29 96.55 94.90 96.37 2,313,845 +1.08(+1.13%)
Sep 21, 2018 96.96 97.16 95.06 95.29 3,935,159 -1.56(-1.61%)
Sep 20, 2018 95.87 96.85 95.57 96.85 3,417,398 +1.60(+1.68%)
Sep 19, 2018 94.98 96.05 94.88 95.25 2,235,383 +0.12(+0.13%)
Sep 18, 2018 94.30 95.35 93.88 95.13 2,940,259 +1.15(+1.22%)
Sep 17, 2018 95.19 95.80 93.73 93.98 4,211,391 -1.52(-1.60%)
Sep 14, 2018 95.83 96.60 95.19 95.51 2,979,388 -0.07(-0.07%)
Sep 13, 2018 96.33 96.55 95.21 95.58 2,258,320 -0.33(-0.34%)
Sep 12, 2018 96.26 96.63 94.71 95.91 2,131,191 -0.31(-0.32%)
Sep 11, 2018 96.14 96.60 95.33 96.22 2,239,781 -0.02(-0.02%)
Sep 10, 2018 96.56 96.84 95.64 96.24 1,531,703 +0.15(+0.16%)
Sep 07, 2018 95.93 97.44 94.86 96.09 3,905,794 -0.28(-0.29%)
Sep 06, 2018 98.87 99.29 96.11 96.37 3,591,567 -2.54(-2.57%)
Sep 05, 2018 99.50 99.51 97.99 98.91 1,910,962 -0.77(-0.77%)
Sep 04, 2018 99.80 99.97 98.27 99.67 2,776,748 -0.13(-0.13%)
Aug 31, 2018 99.80 99.80 99.80 0 +0.21(+0.21%)
Aug 30, 2018 99.04 100.36 99.04 99.59 5,964,644 +0.38(+0.38%)
Aug 29, 2018 98.52 99.49 98.05 99.22 3,057,022 +0.89(+0.90%)
Aug 28, 2018 97.70 98.36 97.33 98.33 4,688,287 +0.66(+0.67%)
Aug 27, 2018 96.43 98.08 96.33 97.67 6,833,786 +1.59(+1.66%)
Aug 24, 2018 95.98 96.63 95.30 96.08 1,925,555 +0.37(+0.39%)
Aug 23, 2018 96.43 96.74 95.03 95.71 2,481,385 -0.67(-0.69%)
Aug 22, 2018 94.76 96.58 94.76 96.38 5,076,586 +1.56(+1.65%)
Aug 21, 2018 93.12 95.08 93.10 94.81 3,470,158 +1.82(+1.96%)
Aug 20, 2018 93.73 94.02 92.82 92.99 2,977,196 -0.69(-0.73%)
Aug 17, 2018 93.44 93.85 92.61 93.67 2,575,534 +0.07(+0.07%)
Aug 16, 2018 93.24 93.98 92.27 93.61 3,050,565 +0.84(+0.90%)
Aug 15, 2018 94.05 94.29 92.20 92.77 5,802,428 -1.80(-1.91%)
Aug 14, 2018 94.44 95.34 94.16 94.57 2,350,711 +0.39(+0.41%)
Aug 13, 2018 94.65 94.93 93.33 94.18 11,891,835 -0.45(-0.47%)
Aug 10, 2018 94.78 95.92 94.47 94.63 4,753,435 -0.30(-0.31%)
Aug 09, 2018 94.95 96.69 94.73 94.93 2,718,485 -0.16(-0.17%)
Aug 08, 2018 95.58 96.08 94.60 95.09 3,361,645 -0.54(-0.56%)
Aug 07, 2018 94.99 95.74 94.64 95.63 3,249,848 +1.06(+1.12%)
Aug 06, 2018 94.18 95.06 93.57 94.57 3,190,595 +0.18(+0.19%)
Aug 03, 2018 95.93 96.00 94.00 94.39 3,211,065 -1.27(-1.32%)
Aug 02, 2018 94.43 95.82 94.35 95.66 2,415,170 +0.61(+0.64%)
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.