Skip to main content

S&P Biotech SPDR (NY: XBI )

80.54 -0.05 (-0.06%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 90.06 90.06 87.84 88.91 5,776,583 -1.27(-1.40%)
Jan 30, 2020 90.78 91.24 89.26 90.17 4,157,071 -1.18(-1.29%)
Jan 29, 2020 91.64 92.03 91.27 91.35 2,943,532 -0.21(-0.23%)
Jan 28, 2020 90.97 91.92 90.53 91.56 3,859,077 +1.67(+1.85%)
Jan 27, 2020 88.92 90.62 88.36 89.89 3,692,492 -0.64(-0.71%)
Jan 24, 2020 93.51 93.55 89.87 90.53 7,642,736 -2.50(-2.69%)
Jan 23, 2020 93.86 94.00 92.13 93.04 6,148,328 -1.23(-1.30%)
Jan 22, 2020 94.92 95.39 94.08 94.26 3,562,604 -0.22(-0.23%)
Jan 21, 2020 95.84 96.09 94.27 94.48 6,136,425 -1.56(-1.62%)
Jan 17, 2020 97.41 97.41 95.61 96.04 5,686,669 -0.81(-0.83%)
Jan 16, 2020 96.98 97.30 96.05 96.85 3,777,025 +0.73(+0.76%)
Jan 15, 2020 95.46 97.04 95.31 96.12 6,573,609 +0.70(+0.73%)
Jan 14, 2020 92.41 95.66 91.92 95.42 7,736,195 +2.72(+2.94%)
Jan 13, 2020 93.93 94.33 91.86 92.70 10,443,886 -1.91(-2.01%)
Jan 10, 2020 95.81 96.57 94.56 94.60 11,809,779 -0.99(-1.03%)
Jan 09, 2020 96.05 96.49 95.19 95.59 6,535,909 +0.21(+0.22%)
Jan 08, 2020 94.01 95.76 93.67 95.38 3,095,614 +1.29(+1.37%)
Jan 07, 2020 94.26 94.50 92.76 94.09 3,964,404 +0.15(+0.16%)
Jan 06, 2020 92.54 93.99 91.61 93.95 3,372,576 +0.81(+0.87%)
Jan 03, 2020 92.99 93.96 92.48 93.14 5,122,823 -1.32(-1.39%)
Jan 02, 2020 95.59 95.80 93.51 94.45 3,597,164 -0.43(-0.45%)
Dec 31, 2019 94.33 95.30 93.85 94.88 3,172,269 +0.35(+0.37%)
Dec 30, 2019 95.82 96.23 94.01 94.53 3,377,484 -1.48(-1.54%)
Dec 27, 2019 97.75 97.85 95.63 96.01 4,984,994 -1.37(-1.40%)
Dec 26, 2019 98.55 98.55 97.25 97.38 2,771,573 -0.85(-0.86%)
Dec 24, 2019 97.51 98.53 97.10 98.23 1,155,757 +0.75(+0.77%)
Dec 23, 2019 96.60 97.59 95.79 97.48 4,070,043 +1.01(+1.04%)
Dec 20, 2019 96.37 96.52 95.71 96.47 3,701,131 +0.27(+0.28%)
Dec 19, 2019 95.89 96.31 95.28 96.20 3,140,485 +0.50(+0.52%)
Dec 18, 2019 96.43 96.53 94.78 95.70 5,597,674 -0.56(-0.58%)
Dec 17, 2019 96.72 96.77 95.69 96.26 4,600,555 -0.06(-0.06%)
Dec 16, 2019 95.93 96.67 95.28 96.32 3,461,649 +1.19(+1.25%)
Dec 13, 2019 95.07 96.38 94.52 95.13 4,175,299 +0.54(+0.57%)
Dec 12, 2019 94.04 95.52 93.88 94.59 4,762,543 +0.55(+0.58%)
Dec 11, 2019 95.26 95.92 93.85 94.04 8,055,000 -1.26(-1.32%)
Dec 10, 2019 94.25 95.48 93.86 95.30 4,319,408 +1.00(+1.06%)
Dec 09, 2019 95.69 96.20 94.24 94.30 7,019,215 +0.10(+0.11%)
Dec 06, 2019 93.72 94.32 93.37 94.20 3,407,260 +1.15(+1.23%)
Dec 05, 2019 94.23 94.29 92.57 93.06 6,385,398 -1.56(-1.64%)
Dec 04, 2019 93.76 94.72 92.76 94.61 4,759,775 +1.16(+1.24%)
Dec 03, 2019 92.08 93.65 91.73 93.46 6,660,155 +1.36(+1.47%)
Dec 02, 2019 93.55 93.89 91.46 92.10 10,390,807 -1.33(-1.42%)
Nov 29, 2019 93.18 93.75 92.86 93.43 3,564,236 +0.23(+0.25%)
Nov 27, 2019 92.18 93.43 91.88 93.20 7,755,474 +1.39(+1.51%)
Nov 26, 2019 92.06 92.29 91.21 91.81 6,182,920 +0.14(+0.15%)
Nov 25, 2019 89.28 91.83 89.19 91.67 9,176,493 +3.74(+4.25%)
Nov 22, 2019 87.75 88.10 86.77 87.93 4,427,403 +0.51(+0.58%)
Nov 21, 2019 87.55 87.55 86.47 87.42 5,587,161 +0.14(+0.16%)
Nov 20, 2019 86.56 87.82 85.93 87.28 6,336,021 +0.28(+0.32%)
Nov 19, 2019 85.42 87.46 85.42 87.00 7,545,737 +2.17(+2.56%)
Nov 18, 2019 84.59 85.01 83.93 84.83 3,560,953 +0.24(+0.28%)
Nov 15, 2019 83.84 84.61 83.53 84.59 3,684,424 +1.12(+1.34%)
Nov 14, 2019 83.84 84.18 82.90 83.47 2,906,234 -0.57(-0.68%)
Nov 13, 2019 83.31 84.72 82.82 84.04 4,097,120 +0.27(+0.32%)
Nov 12, 2019 83.60 84.36 83.12 83.77 2,767,816 +0.28(+0.33%)
Nov 11, 2019 83.55 83.75 82.90 83.49 2,575,931 -0.27(-0.32%)
Nov 08, 2019 81.34 83.94 80.81 83.76 5,259,697 +2.03(+2.48%)
Nov 07, 2019 81.99 82.69 81.58 81.73 3,455,143 +0.21(+0.26%)
Nov 06, 2019 82.81 82.89 81.31 81.52 4,745,581 -1.42(-1.71%)
Nov 05, 2019 82.70 83.33 82.17 82.94 2,476,604 +0.00(+0.00%)
Nov 04, 2019 84.19 84.35 82.85 82.94 3,207,996 -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.