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 (%)
Nov 30, 2017 80.82 82.85 80.78 82.66 6,205,892 +2.18(+2.70%)
Nov 29, 2017 81.10 81.84 79.83 80.48 3,871,021 -0.39(-0.48%)
Nov 28, 2017 80.98 81.08 79.66 80.87 3,655,918 +0.17(+0.21%)
Nov 27, 2017 82.01 80.60 80.70 4,170,972 -0.74(-0.90%)
Nov 24, 2017 81.46 81.83 81.09 81.43 1,383,747 +0.25(+0.31%)
Nov 22, 2017 80.87 81.35 80.52 81.18 2,391,965 +0.43(+0.53%)
Nov 21, 2017 80.65 81.12 80.48 80.76 3,608,158 +0.41(+0.51%)
Nov 20, 2017 80.90 81.07 79.95 80.35 4,373,488 -0.56(-0.69%)
Nov 17, 2017 80.82 81.16 80.15 80.91 3,479,814 +0.00(+0.00%)
Nov 16, 2017 79.96 81.40 79.93 80.91 3,879,650 +1.37(+1.72%)
Nov 15, 2017 78.59 80.21 77.96 79.54 5,019,362 -0.01(-0.01%)
Nov 14, 2017 80.86 81.03 78.08 79.55 8,176,258 -1.61(-1.98%)
Nov 13, 2017 81.95 82.02 80.83 81.15 3,565,232 -1.08(-1.32%)
Nov 10, 2017 82.13 82.51 81.37 82.24 4,324,500 -0.15(-0.18%)
Nov 09, 2017 82.46 82.77 81.34 82.39 3,273,987 -0.29(-0.35%)
Nov 08, 2017 83.50 83.87 82.36 82.67 3,341,033 -0.92(-1.11%)
Nov 07, 2017 84.36 84.52 83.21 83.60 2,718,727 -0.88(-1.05%)
Nov 06, 2017 85.26 85.51 84.38 84.48 2,821,407 -0.57(-0.67%)
Nov 03, 2017 83.45 85.26 83.17 85.05 6,097,564 +1.69(+2.03%)
Nov 02, 2017 82.23 83.68 81.66 83.36 3,859,580 +1.42(+1.73%)
Nov 01, 2017 83.88 84.21 81.51 81.94 4,299,230 -1.16(-1.40%)
Oct 31, 2017 83.73 84.70 82.88 83.10 2,906,140 -0.37(-0.44%)
Oct 30, 2017 83.26 82.65 83.47 4,814,418 +0.21(+0.25%)
Oct 27, 2017 81.50 83.48 81.33 83.26 5,259,243 +1.98(+2.43%)
Oct 26, 2017 81.51 82.38 80.79 81.28 5,609,348 -1.05(-1.28%)
Oct 25, 2017 83.16 83.46 81.65 82.34 4,919,841 -0.71(-0.85%)
Oct 24, 2017 84.08 84.26 82.63 83.04 4,095,095 -0.87(-1.04%)
Oct 23, 2017 85.18 85.23 83.78 83.92 3,908,787 -1.15(-1.35%)
Oct 20, 2017 85.11 85.39 84.18 85.07 5,185,049 -0.09(-0.10%)
Oct 19, 2017 85.24 85.59 84.27 85.16 3,520,844 -0.52(-0.60%)
Oct 18, 2017 86.64 86.95 85.47 85.68 3,482,399 -0.51(-0.59%)
Oct 17, 2017 86.33 86.89 86.01 86.18 2,126,985 -0.18(-0.21%)
Oct 16, 2017 86.51 87.98 85.78 86.36 5,129,827 +0.26(+0.30%)
Oct 13, 2017 86.80 86.89 86.02 86.10 2,885,876 -0.63(-0.72%)
Oct 12, 2017 86.81 86.96 86.30 86.73 2,238,892 -0.08(-0.09%)
Oct 11, 2017 87.09 87.22 86.58 86.81 1,775,197 -0.26(-0.30%)
Oct 10, 2017 87.55 87.56 86.37 87.07 1,842,037 -0.10(-0.11%)
Oct 09, 2017 87.93 88.03 86.95 87.17 1,376,222 -0.59(-0.67%)
Oct 06, 2017 87.65 88.41 87.33 87.75 2,358,652 -0.19(-0.21%)
Oct 05, 2017 87.99 88.20 87.30 87.94 2,720,166 +0.27(+0.31%)
Oct 04, 2017 87.18 87.91 86.64 87.67 3,015,831 +0.46(+0.52%)
Oct 03, 2017 87.89 87.89 86.44 87.22 2,960,385 -0.19(-0.22%)
Oct 02, 2017 86.42 87.56 86.15 87.40 4,780,007 +1.39(+1.62%)
Sep 29, 2017 85.45 86.13 85.03 86.01 3,414,535 +0.69(+0.80%)
Sep 28, 2017 84.03 85.79 83.67 85.33 4,913,406 +1.40(+1.67%)
Sep 27, 2017 84.24 83.93 2,887,355 +1.21(+1.47%)
Sep 26, 2017 83.81 84.00 82.44 82.71 3,278,116 -0.99(-1.19%)
Sep 25, 2017 83.23 84.37 82.80 83.71 5,408,215 +0.34(+0.41%)
Sep 22, 2017 83.56 83.64 83.01 83.37 2,796,769 -0.68(-0.80%)
Sep 21, 2017 84.68 85.13 83.94 84.05 3,100,679 -0.58(-0.68%)
Sep 20, 2017 83.49 84.68 83.39 84.62 4,113,277 +1.47(+1.77%)
Sep 19, 2017 83.77 83.77 82.76 83.15 2,277,600 -0.34(-0.40%)
Sep 18, 2017 83.33 84.16 83.14 83.49 3,003,539 +0.37(+0.44%)
Sep 15, 2017 82.78 83.37 82.27 83.12 2,616,436 +0.50(+0.61%)
Sep 14, 2017 82.81 83.33 82.14 82.62 3,004,673 -0.34(-0.41%)
Sep 13, 2017 82.93 83.39 82.71 82.96 1,438,267 +0.01(+0.01%)
Sep 12, 2017 83.11 83.32 82.28 82.95 2,752,327 -0.36(-0.43%)
Sep 11, 2017 83.99 83.99 82.68 83.30 2,494,510 +0.06(+0.07%)
Sep 08, 2017 83.65 84.07 83.06 83.24 2,477,731 -0.53(-0.63%)
Sep 07, 2017 83.72 83.97 82.78 83.77 2,480,621 +0.13(+0.15%)
Sep 06, 2017 83.97 84.20 82.70 83.64 3,658,144 +0.24(+0.29%)
Sep 05, 2017 84.10 84.17 82.21 83.40 3,421,250 -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.