Skip to main content

S&P Biotech SPDR (NY: XBI )

76.65 -1.44 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 87.73 87.73 87.73 0 +0.72(+0.83%)
Mar 28, 2018 87.25 87.75 84.95 87.01 6,650,716 -0.15(-0.17%)
Mar 27, 2018 91.49 91.72 86.87 87.16 5,824,069 -3.89(-4.27%)
Mar 26, 2018 90.22 91.22 88.17 91.05 7,589,233 +2.45(+2.77%)
Mar 23, 2018 90.53 91.23 88.48 88.60 4,709,825 -1.66(-1.84%)
Mar 22, 2018 91.93 93.08 90.25 90.26 4,614,604 -2.78(-2.99%)
Mar 21, 2018 92.18 93.51 91.85 93.04 3,083,590 +0.93(+1.01%)
Mar 20, 2018 92.15 92.91 91.46 92.11 3,608,935 +0.22(+0.24%)
Mar 19, 2018 93.34 93.89 90.71 91.89 5,935,343 -1.68(-1.80%)
Mar 16, 2018 94.04 94.40 93.45 93.57 3,463,842 -0.46(-0.49%)
Mar 15, 2018 95.85 95.89 93.58 94.03 3,954,642 -1.49(-1.56%)
Mar 14, 2018 96.24 96.46 94.90 95.52 3,005,665 -0.42(-0.44%)
Mar 13, 2018 97.22 97.87 95.55 95.94 4,507,947 -1.04(-1.07%)
Mar 12, 2018 96.87 97.29 95.80 96.98 2,753,713 +0.53(+0.55%)
Mar 09, 2018 95.57 96.86 95.04 96.45 4,399,161 +1.46(+1.54%)
Mar 08, 2018 95.16 95.62 94.01 94.99 3,699,986 +0.16(+0.17%)
Mar 07, 2018 94.97 94.83 3,675,879 +1.18(+1.26%)
Mar 06, 2018 93.83 94.00 92.26 93.65 2,859,929 +0.27(+0.29%)
Mar 05, 2018 91.83 93.78 91.72 93.38 3,415,297 +1.42(+1.54%)
Mar 02, 2018 88.54 92.13 88.19 91.96 5,819,518 +2.44(+2.73%)
Mar 01, 2018 90.17 90.57 88.20 89.52 5,719,399 -0.84(-0.93%)
Feb 28, 2018 92.05 92.55 90.33 90.36 4,413,950 -1.73(-1.88%)
Feb 27, 2018 93.05 93.62 92.05 92.09 2,009,787 -1.10(-1.18%)
Feb 26, 2018 93.00 93.56 92.08 93.19 2,050,935 +0.65(+0.70%)
Feb 23, 2018 91.78 92.58 90.13 92.54 4,628,893 +1.37(+1.50%)
Feb 22, 2018 90.98 91.17 3,791,190 +0.12(+0.13%)
Feb 21, 2018 90.71 93.37 90.71 91.05 3,287,359 +0.22(+0.24%)
Feb 20, 2018 91.43 93.12 90.48 90.83 3,402,634 -1.64(-1.77%)
Feb 16, 2018 92.47 92.47 92.47 0 -0.26(-0.28%)
Feb 15, 2018 92.56 92.95 91.48 92.73 3,558,764 +1.08(+1.18%)
Feb 14, 2018 88.35 92.08 88.18 91.65 5,175,566 +2.34(+2.62%)
Feb 13, 2018 89.59 89.31 2,285,928 +0.52(+0.59%)
Feb 12, 2018 87.72 89.83 86.73 88.79 5,508,668 +1.77(+2.03%)
Feb 09, 2018 87.66 88.06 82.38 87.02 12,003,997 +0.20(+0.23%)
Feb 08, 2018 91.50 92.00 86.80 86.82 8,368,826 -4.60(-5.03%)
Feb 07, 2018 90.75 92.29 90.62 91.42 4,956,803 +0.37(+0.41%)
Feb 06, 2018 86.90 91.21 86.32 91.05 8,284,543 +1.05(+1.17%)
Feb 05, 2018 90.74 92.75 88.24 90.00 7,768,661 -1.89(-2.06%)
Feb 02, 2018 92.75 93.44 91.64 91.89 5,817,563 -1.72(-1.84%)
Feb 01, 2018 93.21 94.45 92.55 93.61 4,821,439 +0.24(+0.26%)
Jan 31, 2018 95.56 95.93 92.88 93.37 4,009,751 -1.66(-1.75%)
Jan 30, 2018 95.65 96.28 94.90 95.03 5,802,940 -2.00(-2.06%)
Jan 29, 2018 96.03 97.98 96.00 97.03 5,278,869 +0.84(+0.87%)
Jan 26, 2018 95.80 96.85 95.44 96.19 3,468,128 +0.78(+0.82%)
Jan 25, 2018 95.18 95.70 94.78 95.41 4,096,705 +1.07(+1.13%)
Jan 24, 2018 95.97 96.07 93.04 94.34 7,309,670 -1.48(-1.54%)
Jan 23, 2018 94.01 96.23 93.95 95.82 5,497,109 +1.93(+2.06%)
Jan 22, 2018 90.71 94.01 90.54 93.89 8,729,810 +4.97(+5.59%)
Jan 19, 2018 88.12 89.02 87.73 88.92 2,645,725 +1.03(+1.17%)
Jan 18, 2018 87.69 88.47 86.92 87.89 4,906,719 -0.13(-0.15%)
Jan 17, 2018 88.00 88.33 87.05 88.02 6,473,695 +1.18(+1.36%)
Jan 16, 2018 90.00 90.33 86.60 86.84 6,935,030 -2.78(-3.10%)
Jan 12, 2018 89.62 89.62 89.62 0 +0.48(+0.54%)
Jan 11, 2018 88.75 89.35 87.97 89.14 3,320,851 +0.55(+0.62%)
Jan 10, 2018 88.74 88.59 6,202,175 +1.10(+1.26%)
Jan 09, 2018 85.63 87.73 85.62 87.49 7,066,466 +2.18(+2.56%)
Jan 08, 2018 87.06 87.20 84.45 85.31 5,894,750 -1.73(-1.99%)
Jan 05, 2018 87.75 87.75 86.46 87.04 3,366,816 -0.31(-0.35%)
Jan 04, 2018 88.72 88.80 86.72 87.35 4,280,417 -1.02(-1.15%)
Jan 03, 2018 87.42 88.82 87.05 88.37 5,644,022 +1.16(+1.33%)
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.