Skip to main content

S&P Biotech SPDR (NY: XBI )

79.32 +0.46 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.56 95.93 92.88 93.37 4,009,751 -1.66(-1.75%)
Jan 30, 2018 95.65 96.28 94.90 95.03 5,802,940 -2.00(-2.06%)
Jan 29, 2018 96.03 97.98 96.00 97.03 5,278,869 +0.84(+0.87%)
Jan 26, 2018 95.80 96.85 95.44 96.19 3,468,128 +0.78(+0.82%)
Jan 25, 2018 95.18 95.70 94.78 95.41 4,096,705 +1.07(+1.13%)
Jan 24, 2018 95.97 96.07 93.04 94.34 7,309,670 -1.48(-1.54%)
Jan 23, 2018 94.01 96.23 93.95 95.82 5,497,109 +1.93(+2.06%)
Jan 22, 2018 90.71 94.01 90.54 93.89 8,729,810 +4.97(+5.59%)
Jan 19, 2018 88.12 89.02 87.73 88.92 2,645,725 +1.03(+1.17%)
Jan 18, 2018 87.69 88.47 86.92 87.89 4,906,719 -0.13(-0.15%)
Jan 17, 2018 88.00 88.33 87.05 88.02 6,473,695 +1.18(+1.36%)
Jan 16, 2018 90.00 90.33 86.60 86.84 6,935,030 -2.78(-3.10%)
Jan 12, 2018 89.62 89.62 89.62 0 +0.48(+0.54%)
Jan 11, 2018 88.75 89.35 87.97 89.14 3,320,851 +0.55(+0.62%)
Jan 10, 2018 88.74 88.59 6,202,175 +1.10(+1.26%)
Jan 09, 2018 85.63 87.73 85.62 87.49 7,066,466 +2.18(+2.56%)
Jan 08, 2018 87.06 87.20 84.45 85.31 5,894,750 -1.73(-1.99%)
Jan 05, 2018 87.75 87.75 86.46 87.04 3,366,816 -0.31(-0.35%)
Jan 04, 2018 88.72 88.80 86.72 87.35 4,280,417 -1.02(-1.15%)
Jan 03, 2018 87.42 88.82 87.05 88.37 5,644,022 +1.16(+1.33%)
Jan 02, 2018 85.27 87.24 84.30 87.21 6,037,026 +2.34(+2.76%)
Dec 29, 2017 84.87 84.87 84.87 0 -1.33(-1.54%)
Dec 28, 2017 86.12 86.31 85.42 86.20 2,640,480 +0.32(+0.37%)
Dec 27, 2017 85.34 86.03 84.93 85.88 3,536,622 +0.71(+0.83%)
Dec 26, 2017 84.59 85.42 84.30 85.17 2,892,988 +0.58(+0.69%)
Dec 22, 2017 83.56 84.75 83.34 84.59 5,851,705 +1.51(+1.82%)
Dec 21, 2017 82.19 83.39 82.05 83.08 2,512,224 +0.94(+1.14%)
Dec 20, 2017 81.92 82.35 81.55 82.14 2,765,349 +0.58(+0.71%)
Dec 19, 2017 81.75 82.54 81.14 81.56 2,883,780 -0.26(-0.32%)
Dec 18, 2017 82.29 82.47 81.57 81.82 2,402,494 +0.00(+0.00%)
Dec 15, 2017 81.11 81.87 80.79 81.82 3,440,974 +0.50(+0.61%)
Dec 14, 2017 83.17 83.30 80.97 81.32 3,845,394 -1.60(-1.93%)
Dec 13, 2017 81.63 83.44 81.47 82.92 3,717,746 +1.23(+1.51%)
Dec 12, 2017 83.27 83.32 81.33 81.69 4,911,767 -1.38(-1.66%)
Dec 11, 2017 84.99 84.99 82.94 83.07 5,385,757 -0.86(-1.02%)
Dec 08, 2017 83.03 84.44 82.77 83.93 6,452,732 +1.65(+2.01%)
Dec 07, 2017 80.45 82.47 80.16 82.28 4,808,270 +2.33(+2.91%)
Dec 06, 2017 80.21 80.61 78.69 79.95 5,205,654 -0.40(-0.50%)
Dec 05, 2017 81.40 82.68 80.14 80.35 3,513,319 -1.08(-1.33%)
Dec 04, 2017 84.18 84.89 81.30 81.43 5,103,797 -1.99(-2.39%)
Dec 01, 2017 83.29 84.14 82.93 83.42 5,693,347 +0.23(+0.28%)
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%)
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.