Skip to main content

S&P Biotech SPDR (NY: XBI )

92.90 -0.05 (-0.05%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 87.37 87.37 87.37 0 +0.72(+0.83%)
Mar 28, 2018 86.89 87.39 84.60 86.65 6,678,369 -0.15(-0.17%)
Mar 27, 2018 91.11 91.34 86.51 86.80 5,848,285 -3.87(-4.27%)
Mar 26, 2018 89.85 90.84 87.80 90.67 7,620,788 +2.44(+2.77%)
Mar 23, 2018 90.16 90.85 88.11 88.23 4,729,408 -1.65(-1.84%)
Mar 22, 2018 91.55 92.69 89.88 89.89 4,633,791 -2.77(-2.99%)
Mar 21, 2018 91.80 93.12 91.47 92.65 3,096,411 +0.93(+1.01%)
Mar 20, 2018 91.77 92.53 91.08 91.73 3,623,940 +0.22(+0.24%)
Mar 19, 2018 92.95 93.50 90.33 91.51 5,960,022 -1.67(-1.80%)
Mar 16, 2018 93.65 94.01 93.06 93.18 3,478,244 -0.40(-0.43%)
Mar 15, 2018 95.39 95.43 93.13 93.58 3,973,582 -1.48(-1.56%)
Mar 14, 2018 95.78 96.00 94.45 95.06 3,020,060 -0.42(-0.44%)
Mar 13, 2018 96.76 97.40 95.09 95.48 4,529,537 -1.04(-1.07%)
Mar 12, 2018 96.41 96.83 95.34 96.52 2,766,901 +0.53(+0.55%)
Mar 09, 2018 95.11 96.40 94.59 95.99 4,420,230 +1.45(+1.54%)
Mar 08, 2018 94.71 95.16 93.56 94.54 3,717,706 +0.16(+0.17%)
Mar 07, 2018 94.52 94.38 3,693,484 +1.17(+1.26%)
Mar 06, 2018 93.38 93.55 91.82 93.20 2,873,626 +0.27(+0.29%)
Mar 05, 2018 91.39 93.33 91.28 92.93 3,431,654 +1.41(+1.54%)
Mar 02, 2018 88.12 91.69 87.77 91.52 5,847,389 +2.43(+2.73%)
Mar 01, 2018 89.74 90.14 87.78 89.09 5,746,791 -0.84(-0.93%)
Feb 28, 2018 91.61 92.11 89.90 89.93 4,435,090 -1.72(-1.88%)
Feb 27, 2018 92.61 93.17 91.61 91.65 2,019,412 -1.09(-1.18%)
Feb 26, 2018 92.56 93.11 91.64 92.75 2,060,757 +0.65(+0.70%)
Feb 23, 2018 91.34 92.14 89.70 92.10 4,651,062 +1.36(+1.50%)
Feb 22, 2018 90.55 90.74 3,809,347 +0.12(+0.13%)
Feb 21, 2018 90.28 92.92 90.28 90.62 3,303,103 +0.22(+0.24%)
Feb 20, 2018 90.99 92.68 90.05 90.40 3,418,930 -1.63(-1.77%)
Feb 16, 2018 92.03 92.03 92.03 0 -0.26(-0.28%)
Feb 15, 2018 92.12 92.51 91.04 92.29 3,575,808 +1.07(+1.18%)
Feb 14, 2018 87.93 91.64 87.76 91.21 5,200,353 +2.33(+2.62%)
Feb 13, 2018 89.17 88.88 2,296,876 +0.52(+0.59%)
Feb 12, 2018 87.30 89.40 86.32 88.37 5,535,051 +1.76(+2.03%)
Feb 09, 2018 87.24 87.64 81.99 86.61 12,061,488 +0.20(+0.23%)
Feb 08, 2018 91.06 91.56 86.39 86.41 8,408,907 -4.58(-5.03%)
Feb 07, 2018 90.32 91.85 90.19 90.98 4,980,543 +0.37(+0.41%)
Feb 06, 2018 86.49 90.78 85.91 90.62 8,324,220 +1.05(+1.17%)
Feb 05, 2018 90.31 92.31 87.82 89.57 7,805,868 -1.88(-2.06%)
Feb 02, 2018 92.31 92.99 91.20 91.45 5,845,425 -1.71(-1.84%)
Feb 01, 2018 92.77 94.00 92.11 93.16 4,844,530 +0.24(+0.26%)
Jan 31, 2018 95.10 95.47 92.44 92.92 4,028,955 -1.65(-1.75%)
Jan 30, 2018 95.19 95.82 94.45 94.58 5,830,732 -1.99(-2.06%)
Jan 29, 2018 95.57 97.51 95.54 96.57 5,304,151 +0.84(+0.87%)
Jan 26, 2018 95.34 96.39 94.99 95.73 3,484,738 +0.78(+0.82%)
Jan 25, 2018 94.73 95.24 94.33 94.96 4,116,325 +1.06(+1.13%)
Jan 24, 2018 95.51 95.61 92.60 93.89 7,344,678 -1.47(-1.54%)
Jan 23, 2018 93.56 95.77 93.50 95.36 5,523,436 +1.92(+2.06%)
Jan 22, 2018 90.28 93.56 90.11 93.44 8,771,620 +4.95(+5.59%)
Jan 19, 2018 87.70 88.60 87.31 88.50 2,658,396 +1.03(+1.17%)
Jan 18, 2018 87.27 88.05 86.51 87.47 4,930,219 -0.13(-0.15%)
Jan 17, 2018 87.58 87.91 86.64 87.60 6,504,700 +1.17(+1.36%)
Jan 16, 2018 89.57 89.90 86.19 86.43 6,968,244 -2.77(-3.10%)
Jan 12, 2018 89.19 89.19 89.19 0 +0.48(+0.54%)
Jan 11, 2018 88.33 88.92 87.55 88.72 3,336,755 +0.55(+0.62%)
Jan 10, 2018 88.32 88.17 6,231,879 +1.09(+1.26%)
Jan 09, 2018 85.22 87.31 85.21 87.07 7,100,310 +2.17(+2.56%)
Jan 08, 2018 86.64 86.78 84.05 84.90 5,922,982 -1.72(-1.99%)
Jan 05, 2018 87.33 87.33 86.05 86.63 3,382,940 -0.31(-0.35%)
Jan 04, 2018 88.30 88.38 86.31 86.93 4,300,917 -1.02(-1.15%)
Jan 03, 2018 87.00 88.40 86.64 87.95 5,671,053 +1.15(+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.