Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 89.93 89.93 87.71 88.78 5,784,940 -1.27(-1.41%)
Jan 30, 2020 90.65 91.11 89.13 90.04 4,163,085 -1.18(-1.29%)
Jan 29, 2020 91.51 91.90 91.14 91.22 2,947,791 -0.21(-0.23%)
Jan 28, 2020 90.84 91.79 90.40 91.43 3,864,660 +1.66(+1.85%)
Jan 27, 2020 88.79 90.49 88.23 89.77 3,697,834 -0.64(-0.71%)
Jan 24, 2020 93.37 93.41 89.74 90.40 7,653,793 -2.50(-2.69%)
Jan 23, 2020 93.72 93.86 92.00 92.90 6,157,223 -1.23(-1.30%)
Jan 22, 2020 94.79 95.25 93.95 94.13 3,567,758 -0.22(-0.23%)
Jan 21, 2020 95.70 95.95 94.14 94.35 6,145,303 -1.55(-1.62%)
Jan 17, 2020 97.27 97.27 95.47 95.90 5,694,896 -0.81(-0.83%)
Jan 16, 2020 96.84 97.16 95.91 96.71 3,782,489 +0.73(+0.76%)
Jan 15, 2020 95.32 96.90 95.17 95.98 6,583,119 +0.70(+0.73%)
Jan 14, 2020 92.28 95.52 91.79 95.28 7,747,387 +2.72(+2.94%)
Jan 13, 2020 93.79 94.20 91.73 92.56 10,458,995 -1.90(-2.01%)
Jan 10, 2020 95.67 96.43 94.43 94.47 11,826,865 -0.99(-1.03%)
Jan 09, 2020 95.91 96.35 95.05 95.45 6,545,365 +0.21(+0.22%)
Jan 08, 2020 93.87 95.62 93.53 95.24 3,100,093 +1.29(+1.37%)
Jan 07, 2020 94.13 94.37 92.62 93.96 3,970,139 +0.15(+0.16%)
Jan 06, 2020 92.41 93.85 91.48 93.81 3,377,455 +0.81(+0.87%)
Jan 03, 2020 92.85 93.82 92.35 93.00 5,130,235 -1.31(-1.39%)
Jan 02, 2020 95.45 95.66 93.37 94.32 3,602,368 -0.43(-0.45%)
Dec 31, 2019 94.20 95.16 93.71 94.75 3,176,858 +0.35(+0.37%)
Dec 30, 2019 95.68 96.09 93.87 94.40 3,382,370 -1.47(-1.54%)
Dec 27, 2019 97.61 97.70 95.49 95.87 4,992,206 -1.36(-1.40%)
Dec 26, 2019 98.41 98.41 97.11 97.24 2,775,583 -0.85(-0.86%)
Dec 24, 2019 97.37 98.39 96.96 98.08 1,157,429 +0.75(+0.77%)
Dec 23, 2019 96.46 97.45 95.65 97.34 4,075,931 +1.01(+1.04%)
Dec 20, 2019 96.23 96.38 95.57 96.33 3,706,485 +0.27(+0.28%)
Dec 19, 2019 95.75 96.17 95.14 96.06 3,145,000 +0.50(+0.52%)
Dec 18, 2019 96.29 96.39 94.65 95.56 5,605,722 -0.56(-0.58%)
Dec 17, 2019 96.58 96.63 95.55 96.12 4,607,170 -0.06(-0.06%)
Dec 16, 2019 95.79 96.53 95.14 96.18 3,466,626 +1.19(+1.25%)
Dec 13, 2019 94.94 96.24 94.39 95.00 4,181,303 +0.54(+0.57%)
Dec 12, 2019 93.91 95.38 93.75 94.46 4,769,391 +0.55(+0.58%)
Dec 11, 2019 95.12 95.78 93.72 93.91 8,066,582 -1.26(-1.32%)
Dec 10, 2019 94.12 95.34 93.73 95.16 4,325,618 +1.00(+1.06%)
Dec 09, 2019 95.55 96.06 94.11 94.17 7,029,307 +0.10(+0.11%)
Dec 06, 2019 93.59 94.19 93.23 94.07 3,412,159 +1.15(+1.23%)
Dec 05, 2019 94.10 94.16 92.43 92.92 6,394,579 -1.55(-1.64%)
Dec 04, 2019 93.63 94.59 92.62 94.48 4,766,619 +1.16(+1.24%)
Dec 03, 2019 91.95 93.51 91.60 93.32 6,669,731 +1.35(+1.47%)
Dec 02, 2019 93.41 93.76 91.33 91.97 10,405,747 -1.32(-1.42%)
Nov 29, 2019 93.04 93.62 92.72 93.29 3,569,361 +0.23(+0.25%)
Nov 27, 2019 92.05 93.29 91.75 93.06 7,766,625 +1.38(+1.51%)
Nov 26, 2019 91.93 92.16 91.08 91.68 6,191,810 +0.14(+0.15%)
Nov 25, 2019 89.15 91.70 89.06 91.54 9,189,687 +3.74(+4.25%)
Nov 22, 2019 87.62 87.97 86.65 87.80 4,433,769 +0.51(+0.58%)
Nov 21, 2019 87.42 87.42 86.35 87.29 5,595,194 +0.14(+0.16%)
Nov 20, 2019 86.44 87.69 85.81 87.16 6,345,131 +0.28(+0.32%)
Nov 19, 2019 85.30 87.33 85.30 86.88 7,556,586 +2.17(+2.56%)
Nov 18, 2019 84.47 84.88 83.81 84.70 3,566,073 +0.24(+0.28%)
Nov 15, 2019 83.72 84.49 83.41 84.47 3,689,721 +1.12(+1.34%)
Nov 14, 2019 83.72 84.06 82.78 83.35 2,910,413 -0.57(-0.68%)
Nov 13, 2019 83.19 84.60 82.70 83.92 4,103,011 +0.27(+0.32%)
Nov 12, 2019 83.48 84.24 83.00 83.65 2,771,796 +0.28(+0.33%)
Nov 11, 2019 83.43 83.63 82.78 83.37 2,579,635 -0.27(-0.32%)
Nov 08, 2019 81.23 83.82 80.69 83.64 5,267,259 +2.02(+2.48%)
Nov 07, 2019 81.88 82.57 81.47 81.62 3,460,110 +0.21(+0.26%)
Nov 06, 2019 82.69 82.77 81.20 81.41 4,752,405 -1.41(-1.71%)
Nov 05, 2019 82.58 83.21 82.05 82.82 2,480,165 +0.00(+0.00%)
Nov 04, 2019 84.07 84.23 82.73 82.82 3,212,608 -0.52(-0.62%)
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.