Skip to main content

S&P Biotech SPDR (NY: XBI )

93.78 +3.00 (+3.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 81.34 83.39 81.30 83.19 6,165,995 +2.19(+2.70%)
Nov 29, 2017 81.62 82.37 80.34 81.00 3,846,135 -0.39(-0.48%)
Nov 28, 2017 81.50 81.60 80.18 81.39 3,632,415 +0.17(+0.21%)
Nov 27, 2017 82.54 81.12 81.22 4,144,157 -0.74(-0.90%)
Nov 24, 2017 81.99 82.36 81.61 81.96 1,374,851 +0.25(+0.31%)
Nov 22, 2017 81.39 81.88 81.04 81.71 2,376,588 +0.43(+0.53%)
Nov 21, 2017 81.17 81.64 81.00 81.28 3,584,962 +0.41(+0.51%)
Nov 20, 2017 81.42 81.59 80.47 80.87 4,345,371 -0.56(-0.69%)
Nov 17, 2017 81.34 81.69 80.67 81.43 3,457,443 +0.00(+0.00%)
Nov 16, 2017 80.48 81.93 80.45 81.43 3,854,708 +1.38(+1.72%)
Nov 15, 2017 79.10 80.73 78.46 80.05 4,987,093 -0.01(-0.01%)
Nov 14, 2017 81.38 81.55 78.59 80.06 8,123,693 -1.62(-1.98%)
Nov 13, 2017 82.48 82.55 81.35 81.68 3,542,312 -1.09(-1.32%)
Nov 10, 2017 82.66 83.04 81.90 82.77 4,296,698 -0.15(-0.18%)
Nov 09, 2017 82.99 83.31 81.87 82.92 3,252,939 -0.29(-0.35%)
Nov 08, 2017 84.04 84.41 82.89 83.21 3,319,554 -0.93(-1.11%)
Nov 07, 2017 84.91 85.07 83.75 84.14 2,701,249 -0.89(-1.05%)
Nov 06, 2017 85.81 86.06 84.93 85.03 2,803,269 -0.57(-0.67%)
Nov 03, 2017 83.99 85.81 83.71 85.60 6,058,363 +1.70(+2.03%)
Nov 02, 2017 82.76 84.22 82.19 83.90 3,834,767 +1.43(+1.73%)
Nov 01, 2017 84.42 84.75 82.04 82.47 4,271,591 -1.17(-1.40%)
Oct 31, 2017 84.27 85.25 83.42 83.64 2,887,457 -0.37(-0.44%)
Oct 30, 2017 83.80 83.18 84.01 4,783,467 +0.21(+0.25%)
Oct 27, 2017 82.03 84.02 81.86 83.80 5,225,432 +1.99(+2.43%)
Oct 26, 2017 82.04 82.91 81.31 81.81 5,573,286 -1.06(-1.28%)
Oct 25, 2017 83.70 84.00 82.18 82.87 4,888,212 -0.71(-0.85%)
Oct 24, 2017 84.62 84.81 83.16 83.58 4,068,768 -0.88(-1.04%)
Oct 23, 2017 85.73 85.78 84.32 84.46 3,883,658 -1.16(-1.35%)
Oct 20, 2017 85.66 85.94 84.72 85.62 5,151,715 -0.09(-0.11%)
Oct 19, 2017 85.79 86.14 84.82 85.71 3,498,209 -0.52(-0.60%)
Oct 18, 2017 87.20 87.52 86.03 86.23 3,460,011 -0.51(-0.59%)
Oct 17, 2017 86.89 87.45 86.57 86.74 2,113,311 -0.18(-0.21%)
Oct 16, 2017 87.07 88.55 86.34 86.92 5,096,848 +0.26(+0.30%)
Oct 13, 2017 87.36 87.45 86.58 86.66 2,867,323 -0.63(-0.72%)
Oct 12, 2017 87.37 87.53 86.86 87.29 2,224,499 -0.08(-0.09%)
Oct 11, 2017 87.65 87.78 87.14 87.37 1,763,785 -0.26(-0.30%)
Oct 10, 2017 88.12 88.13 86.93 87.63 1,830,195 -0.10(-0.11%)
Oct 09, 2017 88.50 88.60 87.51 87.73 1,367,375 -0.59(-0.67%)
Oct 06, 2017 88.22 88.98 87.89 88.32 2,343,489 -0.19(-0.21%)
Oct 05, 2017 88.56 88.77 87.86 88.51 2,702,679 +0.27(+0.31%)
Oct 04, 2017 87.74 88.48 87.20 88.24 2,996,443 +0.46(+0.52%)
Oct 03, 2017 88.46 88.46 87.00 87.78 2,941,353 -0.19(-0.22%)
Oct 02, 2017 86.98 88.13 86.71 87.97 4,749,277 +1.40(+1.62%)
Sep 29, 2017 86.00 86.69 85.58 86.57 3,392,583 +0.69(+0.80%)
Sep 28, 2017 84.57 86.35 84.21 85.88 4,881,818 +1.41(+1.67%)
Sep 27, 2017 84.79 84.47 2,868,793 +1.22(+1.47%)
Sep 26, 2017 84.35 84.54 82.97 83.25 3,257,042 -1.00(-1.19%)
Sep 25, 2017 83.77 84.92 83.34 84.25 5,373,446 +0.34(+0.41%)
Sep 22, 2017 84.10 84.18 83.55 83.91 2,778,789 -0.68(-0.80%)
Sep 21, 2017 85.23 85.68 84.48 84.59 3,080,745 -0.58(-0.68%)
Sep 20, 2017 84.03 85.23 83.93 85.17 4,086,833 +1.48(+1.77%)
Sep 19, 2017 84.31 84.31 83.30 83.69 2,262,958 -0.34(-0.40%)
Sep 18, 2017 83.87 84.70 83.68 84.03 2,984,230 +0.37(+0.44%)
Sep 15, 2017 83.32 83.91 82.80 83.66 2,599,615 +0.47(+0.56%)
Sep 14, 2017 83.38 83.91 82.71 83.19 2,984,028 -0.34(-0.41%)
Sep 13, 2017 83.50 83.97 83.28 83.53 1,428,385 +0.01(+0.01%)
Sep 12, 2017 83.68 83.90 82.85 83.52 2,733,416 -0.36(-0.43%)
Sep 11, 2017 84.57 84.57 83.25 83.88 2,477,371 +0.06(+0.07%)
Sep 08, 2017 84.23 84.65 83.63 83.82 2,460,707 -0.53(-0.63%)
Sep 07, 2017 84.30 84.55 83.35 84.35 2,463,577 +0.13(+0.15%)
Sep 06, 2017 84.55 84.78 83.27 84.22 3,633,009 +0.24(+0.29%)
Sep 05, 2017 84.68 84.75 82.78 83.98 3,397,743 -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.