Skip to main content

S&P Biotech SPDR (NY: XBI )

82.88 -2.78 (-3.25%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 89.35 90.58 89.18 90.32 5,233,234 +1.65(+1.86%)
Mar 28, 2019 87.65 88.75 87.45 88.67 3,735,854 +1.13(+1.29%)
Mar 27, 2019 89.42 89.56 86.62 87.55 4,829,365 -1.96(-2.18%)
Mar 26, 2019 88.69 89.57 88.41 89.50 3,602,795 +1.73(+1.97%)
Mar 25, 2019 87.49 88.26 86.16 87.78 6,194,184 +0.13(+0.15%)
Mar 22, 2019 91.08 91.36 87.57 87.65 5,404,752 -4.05(-4.42%)
Mar 21, 2019 89.25 91.84 89.06 91.70 6,231,236 +1.59(+1.76%)
Mar 20, 2019 90.96 91.38 89.20 90.11 6,769,547 -0.91(-1.00%)
Mar 19, 2019 91.65 91.70 90.60 91.02 3,226,751 -0.32(-0.35%)
Mar 18, 2019 91.23 92.68 90.52 91.34 5,615,563 +0.29(+0.32%)
Mar 15, 2019 90.77 91.40 90.63 91.05 3,502,322 +0.70(+0.77%)
Mar 14, 2019 91.30 91.88 90.21 90.35 3,573,988 -1.12(-1.22%)
Mar 13, 2019 90.14 91.49 89.70 91.47 3,325,042 +1.72(+1.91%)
Mar 12, 2019 88.84 90.53 88.67 89.75 4,514,170 +0.93(+1.04%)
Mar 11, 2019 86.71 88.88 86.23 88.82 3,375,686 +2.57(+2.98%)
Mar 08, 2019 85.05 86.60 84.84 86.25 5,413,072 -0.10(-0.12%)
Mar 07, 2019 86.29 87.28 84.97 86.35 6,709,429 +0.03(+0.03%)
Mar 06, 2019 89.94 90.00 86.22 86.32 10,467,530 -3.68(-4.09%)
Mar 05, 2019 90.61 91.83 89.84 90.00 8,053,213 -0.68(-0.75%)
Mar 04, 2019 92.76 92.76 89.00 90.68 5,638,979 -0.91(-0.99%)
Mar 01, 2019 89.87 91.62 89.34 91.59 4,814,215 +2.66(+3.00%)
Feb 28, 2019 89.99 90.20 88.26 88.92 3,111,534 -1.14(-1.26%)
Feb 27, 2019 88.39 90.36 88.39 90.06 4,276,057 +1.45(+1.63%)
Feb 26, 2019 88.70 89.49 88.30 88.61 3,586,262 -0.70(-0.78%)
Feb 25, 2019 88.28 89.56 88.19 89.31 7,572,162 +3.78(+4.42%)
Feb 22, 2019 84.29 85.67 83.79 85.53 3,416,112 +1.65(+1.96%)
Feb 21, 2019 84.92 85.06 83.33 83.89 4,119,116 -1.21(-1.42%)
Feb 20, 2019 85.49 86.05 83.76 85.09 5,998,049 -0.34(-0.40%)
Feb 19, 2019 86.69 87.13 85.33 85.43 3,711,974 -0.95(-1.10%)
Feb 15, 2019 84.89 86.38 84.61 86.38 3,968,757 +1.81(+2.13%)
Feb 14, 2019 83.85 84.81 83.61 84.57 2,960,371 +0.35(+0.41%)
Feb 13, 2019 84.66 85.09 84.11 84.22 2,733,743 +0.01(+0.01%)
Feb 12, 2019 83.60 84.32 83.38 84.21 3,278,705 +1.34(+1.61%)
Feb 11, 2019 82.89 83.13 82.04 82.88 2,420,151 +0.40(+0.48%)
Feb 08, 2019 81.20 82.67 81.11 82.48 2,916,096 +0.69(+0.84%)
Feb 07, 2019 83.43 83.89 81.20 81.79 4,467,480 -2.28(-2.72%)
Feb 06, 2019 83.90 84.61 82.78 84.07 2,781,186 +0.48(+0.57%)
Feb 05, 2019 84.23 85.52 83.08 83.60 5,181,523 -0.54(-0.64%)
Feb 04, 2019 83.87 84.21 83.09 84.13 1,980,347 +0.35(+0.42%)
Feb 01, 2019 83.35 84.10 82.61 83.79 3,183,446 +0.39(+0.47%)
Jan 31, 2019 81.77 83.55 81.73 83.40 4,797,832 +1.31(+1.59%)
Jan 30, 2019 80.40 82.16 79.59 82.09 3,062,940 +2.21(+2.77%)
Jan 29, 2019 80.12 80.25 79.15 79.88 4,262,526 +0.04(+0.05%)
Jan 28, 2019 80.87 81.11 79.64 79.84 4,604,742 -2.33(-2.84%)
Jan 25, 2019 80.89 82.27 80.12 82.17 3,525,779 +1.82(+2.26%)
Jan 24, 2019 79.59 80.39 79.22 80.35 5,146,753 +0.77(+0.97%)
Jan 23, 2019 81.14 81.57 78.41 79.59 5,992,250 -1.08(-1.34%)
Jan 22, 2019 82.37 82.59 80.10 80.66 6,907,984 -2.51(-3.02%)
Jan 18, 2019 82.76 83.22 81.38 83.18 5,038,360 +0.98(+1.19%)
Jan 17, 2019 81.16 82.95 81.16 82.20 2,204,473 +0.49(+0.60%)
Jan 16, 2019 82.00 83.77 81.46 81.71 4,711,250 -0.29(-0.35%)
Jan 15, 2019 80.20 82.00 79.98 82.00 3,806,408 +2.08(+2.60%)
Jan 14, 2019 81.00 81.45 79.86 79.92 4,257,058 -1.88(-2.29%)
Jan 11, 2019 81.52 82.17 81.02 81.80 5,948,274 -0.16(-0.19%)
Jan 10, 2019 79.94 82.07 78.89 81.96 6,008,918 +1.34(+1.66%)
Jan 09, 2019 80.69 81.39 80.11 80.62 4,821,864 +0.34(+0.42%)
Jan 08, 2019 80.37 80.78 77.95 80.28 6,103,090 +0.98(+1.23%)
Jan 07, 2019 76.67 79.68 76.65 79.31 8,548,881 +4.47(+5.97%)
Jan 04, 2019 72.24 75.06 71.97 74.84 8,039,062 +3.80(+5.35%)
Jan 03, 2019 73.16 73.37 70.90 71.04 8,796,859 -1.65(-2.26%)
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.