Skip to main content

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 81.41 83.63 81.25 83.25 7,187,659 +2.25(+2.78%)
Aug 30, 2017 80.18 81.54 79.89 81.00 3,642,354 +0.96(+1.20%)
Aug 29, 2017 78.73 80.46 78.55 80.04 3,056,850 +0.36(+0.45%)
Aug 28, 2017 78.56 79.75 78.48 79.68 5,858,502 +2.40(+3.11%)
Aug 25, 2017 78.40 78.43 77.04 77.28 2,416,186 -0.73(-0.94%)
Aug 24, 2017 76.72 78.21 76.30 78.01 5,537,617 +1.57(+2.05%)
Aug 23, 2017 76.15 77.18 75.91 76.44 2,163,997 -0.20(-0.26%)
Aug 22, 2017 75.18 76.79 75.17 76.64 2,609,412 +1.79(+2.39%)
Aug 21, 2017 74.40 75.00 73.93 74.85 2,200,589 +0.42(+0.56%)
Aug 18, 2017 74.28 75.06 73.86 74.44 4,804,578 -0.08(-0.11%)
Aug 17, 2017 75.78 76.44 74.44 74.51 4,807,807 -1.45(-1.91%)
Aug 16, 2017 76.15 76.73 75.80 75.96 2,445,501 +0.02(+0.03%)
Aug 15, 2017 76.22 76.37 75.56 75.94 2,257,124 +0.03(+0.04%)
Aug 14, 2017 75.66 76.32 75.52 75.91 2,950,404 +0.67(+0.88%)
Aug 11, 2017 74.03 75.30 73.84 75.25 5,454,706 +1.29(+1.75%)
Aug 10, 2017 76.18 76.27 73.74 73.96 5,886,793 -2.77(-3.61%)
Aug 09, 2017 76.55 77.69 76.45 76.73 2,710,976 -0.41(-0.53%)
Aug 08, 2017 78.01 78.52 76.83 77.14 2,202,643 -0.87(-1.12%)
Aug 07, 2017 77.71 78.06 77.14 78.01 3,666,086 +0.32(+0.41%)
Aug 04, 2017 76.62 77.72 76.30 77.69 2,728,264 +1.39(+1.82%)
Aug 03, 2017 76.65 76.85 75.78 76.30 2,958,178 -0.35(-0.45%)
Aug 02, 2017 76.58 77.14 75.18 76.65 4,502,485 +0.09(+0.12%)
Aug 01, 2017 77.84 78.14 75.88 76.56 5,365,254 -1.07(-1.38%)
Jul 31, 2017 79.09 79.26 77.54 77.63 2,624,915 -1.56(-1.97%)
Jul 28, 2017 77.73 79.39 77.61 79.19 2,557,686 +0.99(+1.27%)
Jul 27, 2017 80.84 80.85 77.53 78.20 5,400,856 -2.04(-2.54%)
Jul 26, 2017 80.21 80.80 80.00 80.23 3,034,722 +0.18(+0.22%)
Jul 25, 2017 81.77 81.81 79.60 80.06 6,415,296 -1.13(-1.39%)
Jul 24, 2017 80.21 81.23 79.73 81.19 3,341,848 +0.97(+1.21%)
Jul 21, 2017 79.56 80.52 79.45 80.22 3,252,555 +0.63(+0.79%)
Jul 20, 2017 78.91 80.32 78.77 79.59 7,097,668 +1.02(+1.30%)
Jul 19, 2017 78.76 79.41 78.14 78.57 2,905,739 +0.88(+1.14%)
Jul 18, 2017 77.78 78.02 77.15 77.68 2,133,783 -0.09(-0.11%)
Jul 17, 2017 78.61 79.21 77.72 77.77 2,930,963 -0.75(-0.96%)
Jul 14, 2017 78.66 79.27 78.32 78.53 3,221,076 -0.11(-0.14%)
Jul 13, 2017 78.28 79.22 76.63 78.64 9,045,673 +0.60(+0.76%)
Jul 12, 2017 77.97 78.20 77.33 78.04 5,382,482 +0.73(+0.95%)
Jul 11, 2017 76.86 77.64 76.66 77.31 2,583,820 +0.74(+0.97%)
Jul 10, 2017 77.71 77.89 76.34 76.56 2,651,355 -1.16(-1.50%)
Jul 07, 2017 77.92 78.12 77.33 77.72 2,276,218 +0.30(+0.38%)
Jul 06, 2017 78.73 77.02 77.42 4,226,968 -1.43(-1.81%)
Jul 05, 2017 77.42 79.07 77.26 78.85 6,670,235 +1.48(+1.91%)
Jul 03, 2017 76.87 77.78 76.62 77.37 2,121,199 +0.73(+0.95%)
Jun 30, 2017 77.55 77.56 76.34 76.65 3,750,403 -1.03(-1.33%)
Jun 29, 2017 78.76 78.82 76.77 77.68 5,009,971 -1.01(-1.29%)
Jun 28, 2017 77.45 78.98 76.44 78.70 7,045,380 +1.96(+2.55%)
Jun 27, 2017 79.30 79.66 76.67 76.74 5,637,022 -2.81(-3.53%)
Jun 26, 2017 80.18 80.33 78.64 79.55 4,390,928 -0.21(-0.26%)
Jun 23, 2017 78.32 79.93 77.57 79.76 7,182,335 +1.10(+1.40%)
Jun 22, 2017 78.62 79.70 77.69 78.66 9,729,493 +0.69(+0.88%)
Jun 21, 2017 75.35 78.01 74.97 77.97 9,034,261 +3.51(+4.71%)
Jun 20, 2017 73.82 76.05 73.58 74.46 7,450,299 +0.81(+1.11%)
Jun 19, 2017 71.80 74.04 71.77 73.65 4,520,227 +2.54(+3.58%)
Jun 16, 2017 70.80 71.18 70.22 71.11 2,655,921 +0.16(+0.22%)
Jun 15, 2017 71.41 71.82 70.29 70.95 5,338,374 -0.98(-1.36%)
Jun 14, 2017 71.49 72.47 71.25 71.93 4,720,862 +0.47(+0.65%)
Jun 13, 2017 70.89 71.47 70.49 71.46 2,922,327 +0.80(+1.14%)
Jun 12, 2017 70.60 70.95 69.29 70.66 3,884,889 -0.09(-0.13%)
Jun 09, 2017 71.00 72.14 70.12 70.75 4,972,870 -0.27(-0.38%)
Jun 08, 2017 70.30 71.14 70.15 71.02 2,430,261 +0.78(+1.12%)
Jun 07, 2017 70.25 70.63 69.74 70.24 2,551,578 +0.17(+0.24%)
Jun 06, 2017 70.01 70.84 69.66 70.07 3,008,817 +0.00(+0.00%)
Jun 05, 2017 71.06 71.15 69.46 70.07 4,277,904 -0.44(-0.62%)
Jun 02, 2017 69.25 70.70 69.04 70.50 4,449,020 +1.51(+2.18%)
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.