Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 86.54 87.47 84.86 85.46 3,965,498 -1.07(-1.23%)
Jul 30, 2019 84.78 86.56 84.40 86.52 3,038,828 +1.29(+1.51%)
Jul 29, 2019 85.42 85.72 83.85 85.24 6,830,051 -0.19(-0.22%)
Jul 26, 2019 84.12 85.50 84.12 85.43 2,911,040 +1.52(+1.81%)
Jul 25, 2019 85.71 85.72 83.81 83.91 4,003,165 -1.94(-2.27%)
Jul 24, 2019 84.95 85.90 84.11 85.85 3,501,657 +0.77(+0.90%)
Jul 23, 2019 85.72 85.96 84.78 85.09 4,092,387 -0.59(-0.69%)
Jul 22, 2019 85.36 86.26 85.14 85.67 2,996,729 +0.29(+0.34%)
Jul 19, 2019 86.75 86.92 85.20 85.39 4,509,436 -1.18(-1.36%)
Jul 18, 2019 85.10 86.69 85.08 86.56 3,156,007 +1.25(+1.46%)
Jul 17, 2019 85.19 85.84 84.44 85.32 3,443,710 +0.19(+0.22%)
Jul 16, 2019 86.07 86.07 84.96 85.13 2,376,077 -0.83(-0.96%)
Jul 15, 2019 85.84 86.28 85.25 85.95 2,245,640 +0.36(+0.42%)
Jul 12, 2019 85.77 86.10 84.84 85.59 3,691,589 -0.12(-0.14%)
Jul 11, 2019 87.09 87.09 84.89 85.71 4,452,114 -1.20(-1.38%)
Jul 10, 2019 87.34 87.84 85.54 86.91 6,358,488 +0.16(+0.18%)
Jul 09, 2019 85.01 86.85 84.78 86.75 2,725,396 +1.28(+1.49%)
Jul 08, 2019 86.69 86.69 84.75 85.48 4,090,065 -1.51(-1.73%)
Jul 05, 2019 88.11 88.63 86.77 86.98 3,990,273 -1.68(-1.89%)
Jul 03, 2019 87.77 88.68 87.22 88.66 1,482,691 +1.27(+1.45%)
Jul 02, 2019 88.05 88.06 86.75 87.39 3,278,952 -0.63(-0.71%)
Jul 01, 2019 89.05 89.07 87.55 88.02 3,678,667 +0.54(+0.62%)
Jun 28, 2019 85.90 87.71 85.90 87.48 4,838,299 +1.76(+2.05%)
Jun 27, 2019 83.76 85.89 83.76 85.72 4,168,123 +2.14(+2.57%)
Jun 26, 2019 84.66 84.88 83.11 83.58 3,697,225 -0.61(-0.72%)
Jun 25, 2019 85.24 85.65 83.98 84.19 4,541,301 -0.32(-0.38%)
Jun 24, 2019 86.90 86.99 84.40 84.51 3,897,615 -2.52(-2.90%)
Jun 21, 2019 86.28 87.03 85.13 87.03 3,219,450 +0.29(+0.33%)
Jun 20, 2019 87.82 88.54 86.47 86.74 4,509,151 -0.02(-0.02%)
Jun 19, 2019 86.70 87.14 86.26 86.76 3,099,387 +0.03(+0.03%)
Jun 18, 2019 86.09 87.23 85.75 86.73 7,617,126 +1.61(+1.89%)
Jun 17, 2019 82.82 85.27 82.65 85.13 7,762,229 +3.85(+4.74%)
Jun 14, 2019 82.89 82.89 81.24 81.28 3,088,606 -1.53(-1.84%)
Jun 13, 2019 82.15 82.88 81.33 82.80 2,434,094 +1.30(+1.59%)
Jun 12, 2019 80.89 81.72 80.44 81.51 2,069,179 +0.54(+0.67%)
Jun 11, 2019 82.60 82.79 80.60 80.97 3,877,859 -0.91(-1.11%)
Jun 10, 2019 83.43 83.65 81.80 81.87 3,057,399 -0.75(-0.91%)
Jun 07, 2019 81.42 82.95 80.71 82.62 3,970,320 +1.48(+1.82%)
Jun 06, 2019 82.38 82.70 80.78 81.15 3,438,791 -1.26(-1.53%)
Jun 05, 2019 82.74 82.96 81.76 82.40 3,720,225 +0.08(+0.10%)
Jun 04, 2019 81.26 82.51 80.49 82.32 4,827,687 +2.17(+2.71%)
Jun 03, 2019 79.58 81.11 79.52 80.15 4,933,557 +0.92(+1.16%)
May 31, 2019 79.70 80.38 79.10 79.23 5,195,135 -1.39(-1.72%)
May 30, 2019 81.52 81.80 80.16 80.62 3,838,297 -0.44(-0.54%)
May 29, 2019 81.09 81.84 80.37 81.06 5,226,004 -0.76(-0.93%)
May 28, 2019 83.04 83.55 81.81 81.81 5,009,750 -0.88(-1.06%)
May 24, 2019 82.16 83.20 82.03 82.69 4,151,797 +1.06(+1.30%)
May 23, 2019 81.52 81.86 80.51 81.64 5,614,177 -0.83(-1.00%)
May 22, 2019 82.67 83.15 81.57 82.46 4,343,635 -0.59(-0.71%)
May 21, 2019 81.13 83.16 80.96 83.05 4,223,966 +2.49(+3.10%)
May 20, 2019 81.67 81.82 80.50 80.56 4,400,098 -1.79(-2.17%)
May 17, 2019 82.61 83.67 82.00 82.34 5,352,749 -0.93(-1.11%)
May 16, 2019 82.80 84.62 82.66 83.27 7,894,792 +1.03(+1.25%)
May 15, 2019 80.76 82.38 80.62 82.24 4,692,190 +0.69(+0.84%)
May 14, 2019 80.70 82.28 80.17 81.56 6,842,400 +1.36(+1.69%)
May 13, 2019 81.93 82.34 79.96 80.20 7,252,089 -3.50(-4.18%)
May 10, 2019 83.39 84.09 81.97 83.70 6,002,655 -0.40(-0.47%)
May 09, 2019 83.38 84.90 82.08 84.10 6,396,138 -0.17(-0.20%)
May 08, 2019 83.88 85.36 83.13 84.27 4,500,482 -0.28(-0.33%)
May 07, 2019 86.77 87.34 83.75 84.55 5,906,122 -2.88(-3.30%)
May 06, 2019 83.98 87.64 83.80 87.43 5,948,826 +1.45(+1.68%)
May 03, 2019 84.46 86.09 84.17 85.98 4,613,810 +1.63(+1.93%)
May 02, 2019 83.21 84.53 82.58 84.36 4,655,707 +0.94(+1.12%)
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.