Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 70.87 71.81 70.18 71.58 8,449,461 +1.66(+2.37%)
Dec 28, 2018 69.54 71.45 68.81 69.92 7,225,081 +0.51(+0.73%)
Dec 27, 2018 68.83 69.91 66.70 69.41 6,852,411 -0.68(-0.97%)
Dec 26, 2018 66.07 70.22 65.90 70.09 10,323,559 +4.83(+7.40%)
Dec 24, 2018 64.83 66.71 64.22 65.26 5,580,078 -0.32(-0.49%)
Dec 21, 2018 68.81 68.87 65.24 65.58 12,881,245 -2.90(-4.24%)
Dec 20, 2018 70.46 70.97 67.52 68.48 12,863,399 -2.49(-3.51%)
Dec 19, 2018 73.37 75.06 69.95 70.97 10,777,085 -2.48(-3.38%)
Dec 18, 2018 75.71 75.75 72.23 73.46 10,175,918 -1.40(-1.87%)
Dec 17, 2018 76.08 77.72 74.40 74.85 6,786,333 -1.74(-2.27%)
Dec 14, 2018 76.96 77.94 76.24 76.59 4,545,049 -1.08(-1.39%)
Dec 13, 2018 80.06 80.40 77.50 77.67 6,063,888 -2.20(-2.76%)
Dec 12, 2018 79.51 80.75 79.33 79.87 4,450,663 +1.21(+1.53%)
Dec 11, 2018 79.40 80.24 77.86 78.66 6,660,080 -0.26(-0.33%)
Dec 10, 2018 77.84 79.29 76.41 78.92 4,510,592 +0.94(+1.20%)
Dec 07, 2018 80.28 81.22 77.49 77.99 5,402,786 -2.50(-3.11%)
Dec 06, 2018 78.94 80.71 78.09 80.49 6,721,000 +0.24(+0.30%)
Dec 04, 2018 84.01 85.11 79.97 80.25 9,129,302 -4.16(-4.93%)
Dec 03, 2018 84.47 84.74 83.29 84.41 6,853,500 +2.97(+3.65%)
Nov 30, 2018 80.13 81.44 79.77 81.44 3,849,335 +1.20(+1.49%)
Nov 29, 2018 80.35 81.41 79.63 80.24 3,419,445 -0.48(-0.59%)
Nov 28, 2018 78.61 80.88 77.53 80.72 6,575,635 +2.95(+3.80%)
Nov 27, 2018 79.21 79.22 77.46 77.77 5,674,279 -1.92(-2.40%)
Nov 26, 2018 79.04 80.12 78.55 79.68 7,485,761 +1.80(+2.31%)
Nov 23, 2018 76.93 79.42 76.82 77.89 3,724,109 +0.22(+0.28%)
Nov 21, 2018 77.67 77.67 77.67 0 +1.42(+1.86%)
Nov 20, 2018 75.03 77.34 74.33 76.25 7,116,016 -0.46(-0.60%)
Nov 19, 2018 78.94 79.23 75.83 76.71 6,355,911 -2.60(-3.28%)
Nov 16, 2018 76.77 79.86 76.49 79.31 8,387,367 +1.96(+2.54%)
Nov 15, 2018 75.77 77.85 75.77 77.35 4,918,441 +2.61(+3.50%)
Nov 14, 2018 77.94 78.32 73.78 74.73 12,114,300 -2.34(-3.04%)
Nov 13, 2018 77.99 79.33 77.00 77.08 4,895,449 -0.38(-0.49%)
Nov 12, 2018 80.31 80.57 77.15 77.46 7,920,191 -3.11(-3.86%)
Nov 09, 2018 83.08 83.23 80.10 80.57 6,007,663 -3.42(-4.07%)
Nov 08, 2018 84.78 85.65 83.83 83.99 4,237,683 -1.13(-1.32%)
Nov 07, 2018 83.76 85.47 83.52 85.12 7,039,124 +2.09(+2.52%)
Nov 06, 2018 82.98 84.35 82.47 83.02 4,894,005 -0.27(-0.32%)
Nov 05, 2018 83.81 84.16 81.42 83.29 3,548,606 -0.45(-0.54%)
Nov 02, 2018 84.28 85.77 82.33 83.74 5,475,174 +0.22(+0.26%)
Nov 01, 2018 79.52 83.76 79.50 83.52 6,441,752 +4.62(+5.85%)
Oct 31, 2018 79.39 80.40 78.58 78.90 6,765,168 +0.75(+0.96%)
Oct 30, 2018 77.47 79.34 76.60 78.16 8,337,842 +0.44(+0.56%)
Oct 29, 2018 81.53 81.92 76.17 77.72 7,593,667 -2.49(-3.11%)
Oct 26, 2018 79.54 81.27 77.85 80.21 11,210,528 -0.02(-0.02%)
Oct 25, 2018 77.85 81.54 77.49 80.23 16,191,971 +3.15(+4.09%)
Oct 24, 2018 83.37 83.67 76.88 77.08 17,124,140 -6.12(-7.36%)
Oct 23, 2018 81.61 84.85 80.20 83.20 10,199,397 -0.07(-0.08%)
Oct 22, 2018 85.22 85.43 81.92 83.27 9,399,298 -1.92(-2.26%)
Oct 19, 2018 87.42 88.68 84.84 85.20 5,561,098 -2.11(-2.42%)
Oct 18, 2018 88.73 89.07 86.39 87.31 5,313,941 -1.76(-1.97%)
Oct 17, 2018 88.86 89.15 87.20 89.07 3,678,980 -0.15(-0.17%)
Oct 16, 2018 85.58 89.51 85.25 89.22 6,344,815 +4.50(+5.31%)
Oct 15, 2018 85.41 85.92 84.00 84.72 4,282,427 -1.16(-1.35%)
Oct 12, 2018 85.98 86.49 84.33 85.88 4,640,097 +1.69(+2.00%)
Oct 11, 2018 85.05 86.45 83.75 84.19 8,565,510 -1.03(-1.21%)
Oct 10, 2018 87.93 88.48 85.05 85.22 6,631,766 -2.96(-3.36%)
Oct 09, 2018 88.70 90.14 87.94 88.18 6,468,231 -1.09(-1.22%)
Oct 08, 2018 89.77 90.85 87.77 89.27 6,892,822 -0.95(-1.05%)
Oct 05, 2018 91.49 92.63 88.34 90.21 9,511,999 -1.39(-1.51%)
Oct 04, 2018 94.43 94.45 91.15 91.60 6,022,527 -3.05(-3.22%)
Oct 03, 2018 93.38 95.09 92.43 94.65 3,120,031 +1.70(+1.82%)
Oct 02, 2018 94.44 94.62 92.38 92.96 5,703,908 -1.39(-1.47%)
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.