Skip to main content

S&P Biotech SPDR (NY: XBI )

71.09 +2.62 (+3.83%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 81.47 81.52 79.80 80.37 2,328,400 -0.74(-0.91%)
Aug 29, 2019 80.93 81.38 80.19 81.11 2,866,377 +1.05(+1.31%)
Aug 28, 2019 78.57 80.76 78.37 80.06 4,141,431 +1.14(+1.44%)
Aug 27, 2019 80.74 81.23 78.31 78.92 5,088,342 -1.28(-1.60%)
Aug 26, 2019 80.14 80.51 79.39 80.20 3,984,446 +0.76(+0.96%)
Aug 23, 2019 81.30 82.44 79.05 79.44 6,031,600 -2.18(-2.67%)
Aug 22, 2019 83.34 83.35 81.08 81.62 3,593,352 -1.64(-1.97%)
Aug 21, 2019 83.00 83.59 82.61 83.26 2,618,990 +0.79(+0.96%)
Aug 20, 2019 83.06 83.54 82.19 82.47 4,792,611 -0.92(-1.10%)
Aug 19, 2019 83.45 83.74 82.65 83.39 3,447,173 +0.93(+1.13%)
Aug 16, 2019 81.05 82.55 80.80 82.46 3,482,200 +2.13(+2.65%)
Aug 15, 2019 81.60 81.72 80.17 80.33 4,607,216 -0.92(-1.13%)
Aug 14, 2019 82.15 82.63 81.15 81.25 10,764,673 -2.36(-2.82%)
Aug 13, 2019 82.19 84.63 82.11 83.61 3,150,479 +1.16(+1.41%)
Aug 12, 2019 83.29 83.84 82.10 82.45 3,345,273 -1.58(-1.88%)
Aug 09, 2019 84.40 85.05 83.13 84.03 3,004,100 -0.77(-0.91%)
Aug 08, 2019 83.60 85.01 83.40 84.80 3,452,292 +1.47(+1.76%)
Aug 07, 2019 82.20 83.80 81.51 83.33 3,551,067 +0.25(+0.30%)
Aug 06, 2019 82.20 83.24 80.91 83.08 4,533,827 +1.79(+2.20%)
Aug 05, 2019 82.38 82.58 80.45 81.29 5,577,782 -2.73(-3.25%)
Aug 02, 2019 85.90 85.90 83.33 84.02 4,278,200 -1.89(-2.20%)
Aug 01, 2019 86.02 87.60 85.32 85.91 4,601,202 +0.23(+0.27%)
Jul 31, 2019 86.77 87.70 85.08 85.68 3,955,090 -1.07(-1.23%)
Jul 30, 2019 85.00 86.79 84.62 86.75 3,030,852 +1.29(+1.51%)
Jul 29, 2019 85.64 85.95 84.07 85.46 6,812,124 -0.19(-0.22%)
Jul 26, 2019 84.34 85.72 84.34 85.65 2,903,400 +1.52(+1.81%)
Jul 25, 2019 85.94 85.94 84.03 84.13 3,992,658 -1.95(-2.27%)
Jul 24, 2019 85.17 86.13 84.33 86.08 3,492,467 +0.77(+0.90%)
Jul 23, 2019 85.95 86.19 85.00 85.31 4,081,646 -0.59(-0.69%)
Jul 22, 2019 85.58 86.49 85.36 85.90 2,988,864 +0.29(+0.34%)
Jul 19, 2019 86.98 87.15 85.42 85.61 4,497,600 -1.18(-1.36%)
Jul 18, 2019 85.32 86.92 85.30 86.79 3,147,724 +1.25(+1.46%)
Jul 17, 2019 85.41 86.07 84.66 85.54 3,434,672 +0.19(+0.22%)
Jul 16, 2019 86.30 86.30 85.18 85.35 2,369,841 -0.83(-0.96%)
Jul 15, 2019 86.07 86.51 85.47 86.18 2,239,746 +0.36(+0.42%)
Jul 12, 2019 86.00 86.33 85.06 85.82 3,681,900 -0.12(-0.14%)
Jul 11, 2019 87.32 87.32 85.11 85.94 4,440,429 -1.20(-1.38%)
Jul 10, 2019 87.57 88.07 85.77 87.14 6,341,799 +0.16(+0.18%)
Jul 09, 2019 85.23 87.08 85.00 86.98 2,718,243 +1.28(+1.49%)
Jul 08, 2019 86.92 86.92 84.97 85.70 4,079,330 -1.51(-1.73%)
Jul 05, 2019 88.34 88.86 87.00 87.21 3,979,800 -1.68(-1.89%)
Jul 03, 2019 88.00 88.91 87.45 88.89 1,478,800 +1.27(+1.45%)
Jul 02, 2019 88.28 88.29 86.98 87.62 3,270,346 -0.63(-0.71%)
Jul 01, 2019 89.28 89.30 87.78 88.25 3,669,012 +0.54(+0.62%)
Jun 28, 2019 86.13 87.94 86.13 87.71 4,825,600 +1.76(+2.05%)
Jun 27, 2019 83.98 86.12 83.98 85.95 4,157,183 +2.15(+2.57%)
Jun 26, 2019 84.88 85.10 83.33 83.80 3,687,521 -0.61(-0.72%)
Jun 25, 2019 85.46 85.88 84.20 84.41 4,529,382 -0.32(-0.38%)
Jun 24, 2019 87.13 87.22 84.62 84.73 3,887,385 -2.53(-2.90%)
Jun 21, 2019 86.51 87.26 85.35 87.26 3,211,000 +0.29(+0.33%)
Jun 20, 2019 88.05 88.77 86.70 86.97 4,497,316 -0.02(-0.02%)
Jun 19, 2019 86.93 87.37 86.49 86.99 3,091,252 +0.03(+0.03%)
Jun 18, 2019 86.32 87.46 85.98 86.96 7,597,134 +1.61(+1.89%)
Jun 17, 2019 83.04 85.49 82.87 85.35 7,741,856 +3.86(+4.74%)
Jun 14, 2019 83.11 83.11 81.45 81.49 3,080,500 -1.53(-1.84%)
Jun 13, 2019 82.37 83.10 81.54 83.02 2,427,706 +1.30(+1.59%)
Jun 12, 2019 81.10 81.94 80.65 81.72 2,063,748 +0.54(+0.67%)
Jun 11, 2019 82.82 83.01 80.81 81.18 3,867,681 -0.91(-1.11%)
Jun 10, 2019 83.65 83.87 82.02 82.09 3,049,375 -0.75(-0.91%)
Jun 07, 2019 81.63 83.17 80.92 82.84 3,959,900 +1.48(+1.82%)
Jun 06, 2019 82.60 82.92 80.99 81.36 3,429,766 -1.26(-1.53%)
Jun 05, 2019 82.96 83.18 81.97 82.62 3,710,461 +0.08(+0.10%)
Jun 04, 2019 81.47 82.73 80.70 82.54 4,815,016 +2.18(+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.