Skip to main content

S&P Biotech SPDR (NY: XBI )

70.33 +0.93 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 81.49 81.96 80.68 81.63 2,960,650 -0.17(-0.21%)
Oct 30, 2019 82.33 82.35 81.27 81.80 2,715,068 -0.42(-0.51%)
Oct 29, 2019 82.80 82.80 81.96 82.22 2,687,762 -0.26(-0.32%)
Oct 28, 2019 81.60 82.74 81.34 82.48 3,535,477 +1.13(+1.39%)
Oct 25, 2019 79.94 81.67 79.78 81.35 3,356,100 +1.20(+1.50%)
Oct 24, 2019 80.72 80.72 79.71 80.15 3,374,627 -0.28(-0.35%)
Oct 23, 2019 80.66 81.55 80.29 80.43 3,465,078 -0.31(-0.38%)
Oct 22, 2019 81.61 81.93 80.44 80.74 5,448,120 +0.65(+0.81%)
Oct 21, 2019 79.48 80.35 78.58 80.09 4,489,543 +1.44(+1.83%)
Oct 18, 2019 79.53 79.93 77.79 78.65 7,183,500 -0.96(-1.21%)
Oct 17, 2019 79.06 79.86 78.92 79.61 5,182,930 +0.88(+1.12%)
Oct 16, 2019 78.80 79.12 78.43 78.73 5,175,087 -0.13(-0.16%)
Oct 15, 2019 77.32 79.08 77.17 78.86 5,521,423 +1.92(+2.50%)
Oct 14, 2019 77.06 78.05 76.41 76.94 4,110,120 -0.18(-0.23%)
Oct 11, 2019 76.70 77.81 76.67 77.12 6,541,200 +1.07(+1.41%)
Oct 10, 2019 75.29 76.24 75.16 76.05 6,138,518 +1.33(+1.78%)
Oct 09, 2019 75.61 75.90 74.55 74.72 3,634,565 -0.33(-0.44%)
Oct 08, 2019 75.75 76.32 74.65 75.05 6,411,291 -1.58(-2.06%)
Oct 07, 2019 76.59 77.52 76.39 76.63 4,466,707 -0.19(-0.25%)
Oct 04, 2019 76.89 77.77 75.44 76.82 6,050,400 +0.16(+0.21%)
Oct 03, 2019 75.35 76.82 74.32 76.66 6,156,447 +1.50(+2.00%)
Oct 02, 2019 74.28 75.74 72.97 75.16 9,053,162 +0.51(+0.68%)
Oct 01, 2019 76.43 77.64 74.35 74.65 7,478,462 -1.60(-2.10%)
Sep 30, 2019 76.50 77.13 75.62 76.25 7,453,843 -0.20(-0.26%)
Sep 27, 2019 77.32 78.62 75.90 76.45 9,179,600 -0.59(-0.77%)
Sep 26, 2019 79.29 79.40 76.83 77.04 7,239,333 -2.24(-2.83%)
Sep 25, 2019 79.65 80.34 78.92 79.28 6,887,048 -0.50(-0.63%)
Sep 24, 2019 81.90 82.08 79.13 79.78 8,906,179 -1.93(-2.36%)
Sep 23, 2019 82.40 83.24 81.64 81.71 2,852,910 -1.00(-1.21%)
Sep 20, 2019 82.73 83.34 81.90 82.71 3,542,100 +0.06(+0.07%)
Sep 19, 2019 82.78 83.72 82.46 82.65 4,187,725 -0.14(-0.17%)
Sep 18, 2019 83.40 83.55 81.73 82.79 4,414,325 -0.78(-0.93%)
Sep 17, 2019 83.53 83.94 82.51 83.57 2,817,000 -0.29(-0.35%)
Sep 16, 2019 82.15 84.12 81.81 83.86 2,790,279 +1.44(+1.75%)
Sep 13, 2019 82.74 83.57 82.21 82.42 3,601,400 -0.21(-0.25%)
Sep 12, 2019 83.60 83.67 81.88 82.63 3,463,398 -0.75(-0.90%)
Sep 11, 2019 81.70 83.56 81.59 83.38 5,026,091 +1.65(+2.02%)
Sep 10, 2019 78.88 81.79 78.42 81.73 5,507,450 +2.41(+3.04%)
Sep 09, 2019 80.30 80.32 78.77 79.32 3,869,041 -0.15(-0.19%)
Sep 06, 2019 80.48 80.88 79.35 79.47 3,127,100 -0.87(-1.08%)
Sep 05, 2019 79.93 80.86 79.13 80.34 4,682,892 +1.17(+1.48%)
Sep 04, 2019 79.26 79.43 77.87 79.17 3,804,340 +0.51(+0.65%)
Sep 03, 2019 79.88 80.85 78.27 78.66 4,962,456 -1.71(-2.13%)
Aug 30, 2019 81.47 81.52 79.80 80.37 2,328,400 -0.74(-0.91%)
Aug 29, 2019 80.93 81.38 80.19 81.11 2,866,377 +1.05(+1.31%)
Aug 28, 2019 78.57 80.76 78.37 80.06 4,141,431 +1.14(+1.44%)
Aug 27, 2019 80.74 81.23 78.31 78.92 5,088,342 -1.28(-1.60%)
Aug 26, 2019 80.14 80.51 79.39 80.20 3,984,446 +0.76(+0.96%)
Aug 23, 2019 81.30 82.44 79.05 79.44 6,031,600 -2.18(-2.67%)
Aug 22, 2019 83.34 83.35 81.08 81.62 3,593,352 -1.64(-1.97%)
Aug 21, 2019 83.00 83.59 82.61 83.26 2,618,990 +0.79(+0.96%)
Aug 20, 2019 83.06 83.54 82.19 82.47 4,792,611 -0.92(-1.10%)
Aug 19, 2019 83.45 83.74 82.65 83.39 3,447,173 +0.93(+1.13%)
Aug 16, 2019 81.05 82.55 80.80 82.46 3,482,200 +2.13(+2.65%)
Aug 15, 2019 81.60 81.72 80.17 80.33 4,607,216 -0.92(-1.13%)
Aug 14, 2019 82.15 82.63 81.15 81.25 10,764,673 -2.36(-2.82%)
Aug 13, 2019 82.19 84.63 82.11 83.61 3,150,479 +1.16(+1.41%)
Aug 12, 2019 83.29 83.84 82.10 82.45 3,345,273 -1.58(-1.88%)
Aug 09, 2019 84.40 85.05 83.13 84.03 3,004,100 -0.77(-0.91%)
Aug 08, 2019 83.60 85.01 83.40 84.80 3,452,292 +1.47(+1.76%)
Aug 07, 2019 82.20 83.80 81.51 83.33 3,551,067 +0.25(+0.30%)
Aug 06, 2019 82.20 83.24 80.91 83.08 4,533,827 +1.79(+2.20%)
Aug 05, 2019 82.38 82.58 80.45 81.29 5,577,782 -2.73(-3.25%)
Aug 02, 2019 85.90 85.90 83.33 84.02 4,278,200 -1.89(-2.20%)
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.