Skip to main content

S&P Biotech SPDR (NY: XBI )

95.14 +0.23 (+0.24%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 84.47 84.47 84.47 0 -1.32(-1.54%)
Dec 28, 2017 85.71 85.90 85.01 85.79 2,653,126 +0.32(+0.37%)
Dec 27, 2017 84.93 85.62 84.53 85.47 3,553,560 +0.71(+0.83%)
Dec 26, 2017 84.19 85.01 83.90 84.76 2,906,843 +0.58(+0.69%)
Dec 22, 2017 83.16 84.35 82.94 84.19 5,879,731 +1.50(+1.82%)
Dec 21, 2017 81.80 82.99 81.66 82.68 2,524,256 +0.94(+1.14%)
Dec 20, 2017 81.53 81.96 81.16 81.75 2,778,593 +0.58(+0.71%)
Dec 19, 2017 81.36 82.15 80.75 81.17 2,897,591 -0.26(-0.32%)
Dec 18, 2017 81.90 82.08 81.18 81.43 2,414,000 +0.00(+0.00%)
Dec 15, 2017 80.72 81.48 80.40 81.43 3,457,454 +0.53(+0.66%)
Dec 14, 2017 82.74 82.87 80.54 80.90 3,865,461 -1.59(-1.93%)
Dec 13, 2017 81.21 83.01 81.05 82.49 3,737,147 +1.22(+1.51%)
Dec 12, 2017 82.84 82.89 80.91 81.27 4,937,399 -1.37(-1.66%)
Dec 11, 2017 84.55 84.55 82.51 82.64 5,413,863 -0.86(-1.02%)
Dec 08, 2017 82.60 84.00 82.34 83.49 6,486,406 +1.64(+2.01%)
Dec 07, 2017 80.03 82.04 79.74 81.85 4,833,362 +2.32(+2.91%)
Dec 06, 2017 79.79 80.19 78.28 79.53 5,232,820 -0.40(-0.50%)
Dec 05, 2017 80.98 82.25 79.72 79.93 3,531,653 -1.07(-1.33%)
Dec 04, 2017 83.74 84.45 80.88 81.01 5,130,431 -1.98(-2.39%)
Dec 01, 2017 82.86 83.70 82.50 82.99 5,723,058 +0.23(+0.28%)
Nov 30, 2017 80.92 82.96 80.88 82.76 6,198,172 +2.18(+2.70%)
Nov 29, 2017 81.20 81.94 79.93 80.58 3,866,206 -0.39(-0.48%)
Nov 28, 2017 81.08 81.18 79.76 80.97 3,651,371 +0.17(+0.21%)
Nov 27, 2017 82.11 80.70 80.80 4,165,783 -0.74(-0.90%)
Nov 24, 2017 81.56 81.93 81.19 81.53 1,382,025 +0.25(+0.31%)
Nov 22, 2017 80.97 81.45 80.62 81.29 2,388,990 +0.43(+0.53%)
Nov 21, 2017 80.75 81.22 80.58 80.86 3,603,670 +0.41(+0.51%)
Nov 20, 2017 81.00 81.17 80.05 80.45 4,368,047 -0.56(-0.69%)
Nov 17, 2017 80.92 81.27 80.25 81.01 3,475,485 +0.00(+0.00%)
Nov 16, 2017 80.06 81.50 80.03 81.01 3,874,824 +1.37(+1.72%)
Nov 15, 2017 78.69 80.31 78.05 79.63 5,013,118 -0.01(-0.01%)
Nov 14, 2017 80.96 81.13 78.18 79.64 8,166,087 -1.61(-1.98%)
Nov 13, 2017 82.05 82.12 80.93 81.26 3,560,797 -1.08(-1.32%)
Nov 10, 2017 82.23 82.61 81.47 82.34 4,319,120 -0.15(-0.18%)
Nov 09, 2017 82.56 82.88 81.44 82.49 3,269,914 -0.29(-0.35%)
Nov 08, 2017 83.60 83.97 82.46 82.78 3,336,877 -0.93(-1.11%)
Nov 07, 2017 84.47 84.63 83.32 83.70 2,715,345 -0.89(-1.05%)
Nov 06, 2017 85.36 85.61 84.49 84.59 2,817,898 -0.57(-0.67%)
Nov 03, 2017 83.55 85.36 83.28 85.16 6,089,979 +1.69(+2.03%)
Nov 02, 2017 82.33 83.78 81.76 83.46 3,854,778 +1.42(+1.73%)
Nov 01, 2017 83.98 84.31 81.61 82.04 4,293,882 -1.16(-1.40%)
Oct 31, 2017 83.83 84.81 82.99 83.21 2,902,525 -0.37(-0.44%)
Oct 30, 2017 83.36 82.75 83.57 4,808,429 +0.21(+0.25%)
Oct 27, 2017 81.60 83.59 81.44 83.36 5,252,701 +1.98(+2.43%)
Oct 26, 2017 81.61 82.48 80.89 81.39 5,602,370 -1.05(-1.28%)
Oct 25, 2017 83.27 83.56 81.75 82.44 4,913,721 -0.71(-0.85%)
Oct 24, 2017 84.18 84.37 82.73 83.15 4,090,001 -0.88(-1.04%)
Oct 23, 2017 85.28 85.33 83.88 84.02 3,903,925 -1.15(-1.35%)
Oct 20, 2017 85.22 85.49 84.28 85.18 5,178,599 -0.09(-0.10%)
Oct 19, 2017 85.34 85.69 84.38 85.27 3,516,464 -0.52(-0.60%)
Oct 18, 2017 86.75 87.06 85.58 85.78 3,478,067 -0.51(-0.59%)
Oct 17, 2017 86.44 87.00 86.12 86.29 2,124,339 -0.18(-0.21%)
Oct 16, 2017 86.62 88.09 85.89 86.47 5,123,446 +0.26(+0.30%)
Oct 13, 2017 86.91 87.00 86.13 86.21 2,882,286 -0.63(-0.72%)
Oct 12, 2017 86.92 87.07 86.41 86.84 2,236,107 -0.08(-0.09%)
Oct 11, 2017 87.19 87.32 86.69 86.92 1,772,989 -0.26(-0.30%)
Oct 10, 2017 87.66 87.67 86.48 87.18 1,839,746 -0.10(-0.11%)
Oct 09, 2017 88.04 88.14 87.06 87.27 1,374,510 -0.59(-0.67%)
Oct 06, 2017 87.76 88.52 87.43 87.86 2,355,718 -0.19(-0.21%)
Oct 05, 2017 88.10 88.31 87.40 88.05 2,716,783 +0.27(+0.31%)
Oct 04, 2017 87.28 88.02 86.75 87.78 3,012,080 +0.46(+0.52%)
Oct 03, 2017 88.00 88.00 86.55 87.32 2,956,702 -0.19(-0.22%)
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.