Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 81.16 81.21 79.49 80.06 2,337,430 -0.74(-0.91%)
Aug 29, 2019 80.62 81.07 79.88 80.80 2,877,494 +1.05(+1.31%)
Aug 28, 2019 78.27 80.45 78.07 79.75 4,157,493 +1.14(+1.44%)
Aug 27, 2019 80.43 80.92 78.01 78.62 5,108,076 -1.28(-1.60%)
Aug 26, 2019 79.83 80.20 79.08 79.89 3,999,899 +0.76(+0.96%)
Aug 23, 2019 80.99 82.12 78.74 79.13 6,054,993 -2.17(-2.67%)
Aug 22, 2019 83.02 83.03 80.77 81.30 3,607,288 -1.63(-1.97%)
Aug 21, 2019 82.68 83.27 82.29 82.94 2,629,147 +0.79(+0.96%)
Aug 20, 2019 82.74 83.22 81.88 82.15 4,811,198 -0.92(-1.10%)
Aug 19, 2019 83.13 83.42 82.33 83.07 3,460,542 +0.93(+1.13%)
Aug 16, 2019 80.74 82.23 80.49 82.14 3,495,705 +2.12(+2.65%)
Aug 15, 2019 81.28 81.40 79.86 80.02 4,625,084 -0.92(-1.13%)
Aug 14, 2019 81.83 82.31 80.84 80.94 10,806,422 -2.35(-2.82%)
Aug 13, 2019 81.87 84.30 81.79 83.29 3,162,697 +1.16(+1.41%)
Aug 12, 2019 82.97 83.52 81.78 82.13 3,358,247 -1.57(-1.88%)
Aug 09, 2019 84.07 84.72 82.81 83.71 3,015,751 -0.77(-0.91%)
Aug 08, 2019 83.28 84.68 83.08 84.47 3,465,681 +1.46(+1.76%)
Aug 07, 2019 81.88 83.48 81.20 83.01 3,564,839 +0.25(+0.30%)
Aug 06, 2019 81.88 82.92 80.60 82.76 4,551,411 +1.78(+2.20%)
Aug 05, 2019 82.06 82.26 80.14 80.98 5,599,414 -2.72(-3.25%)
Aug 02, 2019 85.57 85.57 83.01 83.70 4,294,792 -1.88(-2.20%)
Aug 01, 2019 85.69 87.26 84.99 85.58 4,619,047 +0.23(+0.27%)
Jul 31, 2019 86.43 87.36 84.75 85.35 3,970,429 -1.07(-1.23%)
Jul 30, 2019 84.67 86.45 84.29 86.41 3,042,606 +1.28(+1.51%)
Jul 29, 2019 85.31 85.62 83.75 85.13 6,838,544 -0.19(-0.22%)
Jul 26, 2019 84.01 85.39 84.01 85.32 2,914,660 +1.51(+1.81%)
Jul 25, 2019 85.61 85.61 83.71 83.81 4,008,143 -1.94(-2.27%)
Jul 24, 2019 84.84 85.80 84.00 85.75 3,506,012 +0.77(+0.90%)
Jul 23, 2019 85.62 85.86 84.67 84.98 4,097,476 -0.59(-0.69%)
Jul 22, 2019 85.25 86.16 85.03 85.57 3,000,456 +0.29(+0.34%)
Jul 19, 2019 86.64 86.81 85.09 85.28 4,515,043 -1.18(-1.36%)
Jul 18, 2019 84.99 86.58 84.97 86.45 3,159,932 +1.25(+1.46%)
Jul 17, 2019 85.08 85.74 84.33 85.21 3,447,993 +0.19(+0.22%)
Jul 16, 2019 85.97 85.97 84.85 85.02 2,379,032 -0.83(-0.96%)
Jul 15, 2019 85.74 86.18 85.14 85.85 2,248,432 +0.36(+0.42%)
Jul 12, 2019 85.67 86.00 84.73 85.49 3,696,179 -0.12(-0.14%)
Jul 11, 2019 86.98 86.98 84.78 85.61 4,457,650 -1.20(-1.38%)
Jul 10, 2019 87.23 87.73 85.44 86.80 6,366,395 +0.16(+0.18%)
Jul 09, 2019 84.90 86.74 84.67 86.64 2,728,785 +1.28(+1.49%)
Jul 08, 2019 86.58 86.58 84.64 85.37 4,095,151 -1.50(-1.73%)
Jul 05, 2019 88.00 88.52 86.66 86.87 3,995,235 -1.67(-1.89%)
Jul 03, 2019 87.66 88.57 87.11 88.55 1,484,535 +1.27(+1.45%)
Jul 02, 2019 87.94 87.95 86.64 87.28 3,283,029 -0.63(-0.71%)
Jul 01, 2019 88.94 88.95 87.44 87.91 3,683,241 +0.54(+0.62%)
Jun 28, 2019 85.80 87.60 85.80 87.37 4,844,315 +1.75(+2.05%)
Jun 27, 2019 83.66 85.79 83.66 85.62 4,173,306 +2.14(+2.57%)
Jun 26, 2019 84.55 84.77 83.01 83.48 3,701,822 -0.61(-0.72%)
Jun 25, 2019 85.13 85.55 83.88 84.08 4,546,948 -0.32(-0.38%)
Jun 24, 2019 86.79 86.88 84.29 84.40 3,902,461 -2.52(-2.90%)
Jun 21, 2019 86.18 86.92 85.02 86.92 3,223,453 +0.29(+0.33%)
Jun 20, 2019 87.71 88.43 86.36 86.63 4,514,758 -0.02(-0.02%)
Jun 19, 2019 86.59 87.03 86.16 86.65 3,103,241 +0.03(+0.03%)
Jun 18, 2019 85.99 87.12 85.65 86.62 7,626,598 +1.60(+1.89%)
Jun 17, 2019 82.72 85.16 82.55 85.02 7,771,882 +3.85(+4.74%)
Jun 14, 2019 82.79 82.79 81.14 81.18 3,092,447 -1.52(-1.84%)
Jun 13, 2019 82.05 82.78 81.22 82.70 2,437,121 +1.29(+1.59%)
Jun 12, 2019 80.79 81.62 80.34 81.40 2,071,752 +0.54(+0.67%)
Jun 11, 2019 82.50 82.69 80.50 80.87 3,882,681 -0.91(-1.11%)
Jun 10, 2019 83.33 83.55 81.70 81.77 3,061,201 -0.75(-0.91%)
Jun 07, 2019 81.31 82.85 80.61 82.52 3,975,258 +1.47(+1.82%)
Jun 06, 2019 82.28 82.60 80.68 81.05 3,443,068 -1.26(-1.53%)
Jun 05, 2019 82.64 82.86 81.66 82.30 3,724,851 +0.08(+0.10%)
Jun 04, 2019 81.16 82.41 80.39 82.22 4,833,690 +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.