Skip to main content

S&P Biotech SPDR (NY: XBI )

88.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 81.27 81.32 79.61 80.17 2,334,079 -0.74(-0.91%)
Aug 29, 2019 80.73 81.18 79.99 80.91 2,873,369 +1.05(+1.31%)
Aug 28, 2019 78.38 80.56 78.18 79.87 4,151,533 +1.14(+1.44%)
Aug 27, 2019 80.54 81.03 78.12 78.73 5,100,754 -1.28(-1.60%)
Aug 26, 2019 79.94 80.31 79.20 80.00 3,994,165 +0.76(+0.96%)
Aug 23, 2019 81.10 82.24 78.86 79.25 6,046,313 -2.17(-2.67%)
Aug 22, 2019 83.14 83.15 80.88 81.42 3,602,117 -1.64(-1.97%)
Aug 21, 2019 82.80 83.39 82.41 83.06 2,625,378 +0.79(+0.96%)
Aug 20, 2019 82.86 83.34 82.00 82.27 4,804,302 -0.92(-1.10%)
Aug 19, 2019 83.25 83.54 82.45 83.19 3,455,582 +0.93(+1.13%)
Aug 16, 2019 80.85 82.35 80.60 82.26 3,490,694 +2.12(+2.65%)
Aug 15, 2019 81.40 81.52 79.97 80.13 4,618,454 -0.92(-1.13%)
Aug 14, 2019 81.95 82.43 80.95 81.05 10,790,932 -2.35(-2.82%)
Aug 13, 2019 81.99 84.42 81.91 83.41 3,158,164 +1.16(+1.41%)
Aug 12, 2019 83.09 83.64 81.90 82.25 3,353,433 -1.58(-1.88%)
Aug 09, 2019 84.19 84.84 82.93 83.83 3,011,428 -0.77(-0.91%)
Aug 08, 2019 83.40 84.80 83.20 84.59 3,460,713 +1.47(+1.76%)
Aug 07, 2019 82.00 83.60 81.31 83.13 3,559,729 +0.25(+0.30%)
Aug 06, 2019 82.00 83.04 80.71 82.88 4,544,886 +1.79(+2.20%)
Aug 05, 2019 82.18 82.38 80.25 81.09 5,591,388 -2.72(-3.25%)
Aug 02, 2019 85.69 85.69 83.13 83.82 4,288,636 -1.89(-2.20%)
Aug 01, 2019 85.81 87.39 85.11 85.70 4,612,426 +0.23(+0.27%)
Jul 31, 2019 86.56 87.49 84.87 85.47 3,964,737 -1.07(-1.23%)
Jul 30, 2019 84.79 86.58 84.41 86.54 3,038,245 +1.29(+1.51%)
Jul 29, 2019 85.43 85.74 83.87 85.25 6,828,741 -0.19(-0.22%)
Jul 26, 2019 84.13 85.52 84.13 85.44 2,910,482 +1.52(+1.81%)
Jul 25, 2019 85.73 85.74 83.83 83.93 4,002,397 -1.95(-2.27%)
Jul 24, 2019 84.96 85.92 84.12 85.87 3,500,986 +0.77(+0.90%)
Jul 23, 2019 85.74 85.98 84.79 85.10 4,091,602 -0.59(-0.69%)
Jul 22, 2019 85.37 86.28 85.15 85.69 2,996,155 +0.29(+0.34%)
Jul 19, 2019 86.77 86.94 85.21 85.40 4,508,571 -1.18(-1.36%)
Jul 18, 2019 85.11 86.71 85.09 86.58 3,155,402 +1.25(+1.46%)
Jul 17, 2019 85.20 85.86 84.45 85.33 3,443,050 +0.19(+0.22%)
Jul 16, 2019 86.09 86.09 84.97 85.14 2,375,622 -0.83(-0.96%)
Jul 15, 2019 85.86 86.30 85.26 85.97 2,245,209 +0.36(+0.42%)
Jul 12, 2019 85.79 86.12 84.85 85.61 3,690,881 -0.12(-0.14%)
Jul 11, 2019 87.11 87.11 84.90 85.73 4,451,261 -1.20(-1.38%)
Jul 10, 2019 87.36 87.86 85.56 86.93 6,357,269 +0.16(+0.18%)
Jul 09, 2019 85.02 86.87 84.79 86.77 2,724,873 +1.28(+1.49%)
Jul 08, 2019 86.71 86.71 84.76 85.49 4,089,281 -1.51(-1.73%)
Jul 05, 2019 88.12 88.64 86.79 87.00 3,989,508 -1.68(-1.89%)
Jul 03, 2019 87.79 88.69 87.24 88.67 1,482,407 +1.27(+1.45%)
Jul 02, 2019 88.07 88.08 86.77 87.41 3,278,323 -0.63(-0.71%)
Jul 01, 2019 89.06 89.08 87.57 88.04 3,677,962 +0.54(+0.62%)
Jun 28, 2019 85.92 87.73 85.92 87.50 4,837,371 +1.76(+2.05%)
Jun 27, 2019 83.78 85.91 83.78 85.74 4,167,323 +2.14(+2.57%)
Jun 26, 2019 84.67 84.89 83.13 83.60 3,696,516 -0.61(-0.72%)
Jun 25, 2019 85.25 85.67 84.00 84.20 4,540,431 -0.32(-0.38%)
Jun 24, 2019 86.92 87.01 84.41 84.52 3,896,867 -2.52(-2.90%)
Jun 21, 2019 86.30 87.05 85.14 87.05 3,218,832 +0.29(+0.33%)
Jun 20, 2019 87.84 88.55 86.49 86.76 4,508,286 -0.02(-0.02%)
Jun 19, 2019 86.72 87.16 86.28 86.78 3,098,792 +0.03(+0.03%)
Jun 18, 2019 86.11 87.25 85.77 86.75 7,615,666 +1.61(+1.89%)
Jun 17, 2019 82.84 85.28 82.67 85.14 7,760,741 +3.85(+4.74%)
Jun 14, 2019 82.91 82.91 81.25 81.29 3,088,014 -1.53(-1.84%)
Jun 13, 2019 82.17 82.90 81.34 82.82 2,433,628 +1.30(+1.59%)
Jun 12, 2019 80.90 81.74 80.45 81.52 2,068,782 +0.54(+0.67%)
Jun 11, 2019 82.62 82.81 80.61 80.98 3,877,115 -0.91(-1.11%)
Jun 10, 2019 83.45 83.67 81.82 81.89 3,056,813 -0.75(-0.91%)
Jun 07, 2019 81.43 82.97 80.72 82.64 3,969,559 +1.48(+1.82%)
Jun 06, 2019 82.40 82.72 80.79 81.16 3,438,132 -1.26(-1.53%)
Jun 05, 2019 82.76 82.98 81.77 82.42 3,719,512 +0.08(+0.10%)
Jun 04, 2019 81.27 82.53 80.50 82.34 4,826,761 +2.17(+2.71%)
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.