Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 80.93 82.97 80.89 82.77 6,196,984 +2.18(+2.70%)
Nov 29, 2017 81.21 81.96 79.94 80.59 3,865,465 -0.39(-0.48%)
Nov 28, 2017 81.09 81.19 79.78 80.98 3,650,671 +0.17(+0.21%)
Nov 27, 2017 82.13 80.71 80.81 4,164,985 -0.74(-0.90%)
Nov 24, 2017 81.58 81.95 81.20 81.55 1,381,760 +0.25(+0.31%)
Nov 22, 2017 80.98 81.47 80.63 81.30 2,388,532 +0.43(+0.53%)
Nov 21, 2017 80.76 81.23 80.59 80.87 3,602,979 +0.41(+0.51%)
Nov 20, 2017 81.01 81.18 80.07 80.47 4,367,210 -0.56(-0.69%)
Nov 17, 2017 80.93 81.28 80.27 81.02 3,474,819 +0.00(+0.00%)
Nov 16, 2017 80.08 81.52 80.05 81.02 3,874,081 +1.37(+1.72%)
Nov 15, 2017 78.70 80.33 78.07 79.65 5,012,157 -0.01(-0.01%)
Nov 14, 2017 80.97 81.14 78.20 79.66 8,164,522 -1.61(-1.98%)
Nov 13, 2017 82.07 82.14 80.94 81.27 3,560,115 -1.08(-1.32%)
Nov 10, 2017 82.25 82.62 81.49 82.36 4,318,293 -0.15(-0.18%)
Nov 09, 2017 82.58 82.89 81.46 82.51 3,269,288 -0.29(-0.35%)
Nov 08, 2017 83.62 83.99 82.48 82.79 3,336,237 -0.93(-1.11%)
Nov 07, 2017 84.49 84.64 83.33 83.72 2,714,825 -0.89(-1.05%)
Nov 06, 2017 85.38 85.63 84.51 84.60 2,817,358 -0.57(-0.67%)
Nov 03, 2017 83.57 85.38 83.29 85.17 6,088,811 +1.69(+2.03%)
Nov 02, 2017 82.35 83.80 81.78 83.48 3,854,040 +1.42(+1.73%)
Nov 01, 2017 84.00 84.33 81.63 82.06 4,293,059 -1.16(-1.40%)
Oct 31, 2017 83.85 84.82 83.00 83.22 2,901,969 -0.37(-0.44%)
Oct 30, 2017 83.38 82.76 83.59 4,807,508 +0.21(+0.25%)
Oct 27, 2017 81.62 83.60 81.45 83.38 5,251,694 +1.98(+2.43%)
Oct 26, 2017 81.63 82.50 80.90 81.40 5,601,297 -1.05(-1.28%)
Oct 25, 2017 83.28 83.58 81.77 82.46 4,912,779 -0.71(-0.85%)
Oct 24, 2017 84.20 84.39 82.74 83.16 4,089,217 -0.88(-1.04%)
Oct 23, 2017 85.30 85.35 83.90 84.04 3,903,177 -1.15(-1.35%)
Oct 20, 2017 85.23 85.51 84.30 85.19 5,177,607 -0.09(-0.11%)
Oct 19, 2017 85.36 85.71 84.39 85.28 3,515,790 -0.52(-0.60%)
Oct 18, 2017 86.76 87.08 85.59 85.80 3,477,400 -0.51(-0.59%)
Oct 17, 2017 86.46 87.01 86.14 86.31 2,123,932 -0.18(-0.21%)
Oct 16, 2017 86.63 88.11 85.91 86.49 5,122,464 +0.26(+0.30%)
Oct 13, 2017 86.92 87.01 86.15 86.23 2,881,734 -0.63(-0.72%)
Oct 12, 2017 86.93 87.09 86.43 86.85 2,235,679 -0.08(-0.09%)
Oct 11, 2017 87.21 87.34 86.70 86.93 1,772,649 -0.26(-0.30%)
Oct 10, 2017 87.68 87.69 86.50 87.19 1,839,393 -0.10(-0.11%)
Oct 09, 2017 88.06 88.16 87.07 87.29 1,374,247 -0.59(-0.67%)
Oct 06, 2017 87.78 88.53 87.45 87.88 2,355,267 -0.19(-0.21%)
Oct 05, 2017 88.12 88.32 87.42 88.07 2,716,262 +0.27(+0.31%)
Oct 04, 2017 87.30 88.04 86.76 87.80 3,011,502 +0.46(+0.52%)
Oct 03, 2017 88.02 88.02 86.56 87.34 2,956,136 -0.19(-0.22%)
Oct 02, 2017 86.55 87.69 86.28 87.53 4,773,146 +1.39(+1.62%)
Sep 29, 2017 85.57 86.26 85.15 86.14 3,409,633 +0.69(+0.80%)
Sep 28, 2017 84.15 85.92 83.79 85.45 4,906,353 +1.40(+1.67%)
Sep 27, 2017 84.37 84.05 2,883,211 +1.21(+1.47%)
Sep 26, 2017 83.93 84.12 82.56 82.83 3,273,411 -1.00(-1.19%)
Sep 25, 2017 83.35 84.50 82.92 83.83 5,400,452 +0.34(+0.41%)
Sep 22, 2017 83.68 83.76 83.13 83.49 2,792,755 -0.68(-0.80%)
Sep 21, 2017 84.80 85.25 84.06 84.17 3,096,228 -0.58(-0.68%)
Sep 20, 2017 83.61 84.80 83.51 84.74 4,107,373 +1.47(+1.77%)
Sep 19, 2017 83.89 83.89 82.88 83.27 2,274,331 -0.34(-0.40%)
Sep 18, 2017 83.45 84.28 83.26 83.61 2,999,228 +0.37(+0.44%)
Sep 15, 2017 82.90 83.49 82.39 83.24 2,612,680 +0.50(+0.61%)
Sep 14, 2017 82.93 83.45 82.26 82.74 3,000,361 -0.34(-0.41%)
Sep 13, 2017 83.05 83.51 82.83 83.08 1,436,203 +0.01(+0.01%)
Sep 12, 2017 83.22 83.44 82.40 83.07 2,748,377 -0.36(-0.43%)
Sep 11, 2017 84.11 84.11 82.80 83.42 2,490,931 +0.06(+0.07%)
Sep 08, 2017 83.77 84.19 83.17 83.36 2,474,175 -0.53(-0.63%)
Sep 07, 2017 83.84 84.09 82.90 83.89 2,477,061 +0.13(+0.15%)
Sep 06, 2017 84.09 84.32 82.82 83.76 3,652,894 +0.24(+0.29%)
Sep 05, 2017 84.22 84.29 82.33 83.52 3,416,340 -0.64(-0.76%)
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.