Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 93.04 93.62 92.72 93.29 3,569,361 +0.23(+0.25%)
Nov 27, 2019 92.05 93.29 91.75 93.06 7,766,625 +1.38(+1.51%)
Nov 26, 2019 91.93 92.16 91.08 91.68 6,191,810 +0.14(+0.15%)
Nov 25, 2019 89.15 91.70 89.06 91.54 9,189,687 +3.74(+4.25%)
Nov 22, 2019 87.62 87.97 86.65 87.80 4,433,769 +0.51(+0.58%)
Nov 21, 2019 87.42 87.42 86.35 87.29 5,595,194 +0.14(+0.16%)
Nov 20, 2019 86.44 87.69 85.81 87.16 6,345,131 +0.28(+0.32%)
Nov 19, 2019 85.30 87.33 85.30 86.88 7,556,586 +2.17(+2.56%)
Nov 18, 2019 84.47 84.88 83.81 84.70 3,566,073 +0.24(+0.28%)
Nov 15, 2019 83.72 84.49 83.41 84.47 3,689,721 +1.12(+1.34%)
Nov 14, 2019 83.72 84.06 82.78 83.35 2,910,413 -0.57(-0.68%)
Nov 13, 2019 83.19 84.60 82.70 83.92 4,103,011 +0.27(+0.32%)
Nov 12, 2019 83.48 84.24 83.00 83.65 2,771,796 +0.28(+0.33%)
Nov 11, 2019 83.43 83.63 82.78 83.37 2,579,635 -0.27(-0.32%)
Nov 08, 2019 81.23 83.82 80.69 83.64 5,267,259 +2.02(+2.48%)
Nov 07, 2019 81.88 82.57 81.47 81.62 3,460,110 +0.21(+0.26%)
Nov 06, 2019 82.69 82.77 81.20 81.41 4,752,405 -1.41(-1.71%)
Nov 05, 2019 82.58 83.21 82.05 82.82 2,480,165 +0.00(+0.00%)
Nov 04, 2019 84.07 84.23 82.73 82.82 3,212,608 -0.52(-0.62%)
Nov 01, 2019 81.77 83.36 81.32 83.34 4,773,168 +2.02(+2.49%)
Oct 31, 2019 81.18 81.65 80.37 81.32 2,972,024 -0.17(-0.21%)
Oct 30, 2019 82.01 82.03 80.96 81.49 2,725,499 -0.42(-0.51%)
Oct 29, 2019 82.48 82.48 81.65 81.91 2,698,088 -0.26(-0.32%)
Oct 28, 2019 81.29 82.42 81.03 82.16 3,549,060 +1.13(+1.39%)
Oct 25, 2019 79.63 81.36 79.47 81.04 3,368,994 +1.20(+1.50%)
Oct 24, 2019 80.41 80.41 79.40 79.84 3,387,592 -0.28(-0.35%)
Oct 23, 2019 80.35 81.24 79.98 80.12 3,478,390 -0.31(-0.38%)
Oct 22, 2019 81.30 81.62 80.13 80.43 5,469,051 +0.65(+0.81%)
Oct 21, 2019 79.18 80.04 78.28 79.78 4,506,791 +1.43(+1.83%)
Oct 18, 2019 79.23 79.62 77.49 78.35 7,211,099 -0.96(-1.21%)
Oct 17, 2019 78.76 79.55 78.62 79.31 5,202,842 +0.88(+1.12%)
Oct 16, 2019 78.50 78.82 78.13 78.43 5,194,969 -0.13(-0.16%)
Oct 15, 2019 77.02 78.77 76.87 78.56 5,542,636 +1.91(+2.50%)
Oct 14, 2019 76.77 77.75 76.12 76.65 4,125,911 -0.18(-0.23%)
Oct 11, 2019 76.41 77.51 76.38 76.82 6,566,331 +1.07(+1.41%)
Oct 10, 2019 75.00 75.95 74.87 75.76 6,162,102 +1.32(+1.78%)
Oct 09, 2019 75.32 75.61 74.26 74.43 3,648,529 -0.33(-0.44%)
Oct 08, 2019 75.46 76.03 74.36 74.76 6,435,923 -1.57(-2.06%)
Oct 07, 2019 76.30 77.22 76.10 76.34 4,483,868 -0.19(-0.25%)
Oct 04, 2019 76.60 77.47 75.15 76.53 6,073,645 +0.16(+0.21%)
Oct 03, 2019 75.06 76.53 74.04 76.37 6,180,100 +1.49(+2.00%)
Oct 02, 2019 74.00 75.45 72.69 74.87 9,087,944 +0.51(+0.68%)
Oct 01, 2019 76.14 77.34 74.07 74.36 7,507,194 -1.59(-2.10%)
Sep 30, 2019 76.21 76.83 75.33 75.96 7,482,480 -0.20(-0.26%)
Sep 27, 2019 77.02 78.32 75.61 76.16 9,214,868 -0.59(-0.77%)
Sep 26, 2019 78.99 79.10 76.54 76.75 7,267,146 -2.23(-2.83%)
Sep 25, 2019 79.35 80.03 78.62 78.98 6,913,508 -0.50(-0.63%)
Sep 24, 2019 81.59 81.77 78.83 79.47 8,940,396 -1.92(-2.36%)
Sep 23, 2019 82.08 82.92 81.33 81.40 2,863,870 -1.00(-1.21%)
Sep 20, 2019 82.41 83.02 81.59 82.39 3,555,708 +0.06(+0.08%)
Sep 19, 2019 82.46 83.40 82.14 82.33 4,203,966 -0.14(-0.17%)
Sep 18, 2019 83.08 83.23 81.41 82.47 4,431,445 -0.78(-0.93%)
Sep 17, 2019 83.21 83.62 82.19 83.25 2,827,925 -0.29(-0.35%)
Sep 16, 2019 81.83 83.80 81.49 83.54 2,801,100 +1.43(+1.75%)
Sep 13, 2019 82.42 83.25 81.89 82.10 3,615,367 -0.21(-0.25%)
Sep 12, 2019 83.28 83.35 81.56 82.31 3,476,830 -0.75(-0.90%)
Sep 11, 2019 81.38 83.24 81.27 83.06 5,045,584 +1.64(+2.02%)
Sep 10, 2019 78.58 81.47 78.12 81.41 5,528,810 +2.40(+3.04%)
Sep 09, 2019 79.99 80.01 78.46 79.01 3,884,046 -0.15(-0.19%)
Sep 06, 2019 80.17 80.57 79.04 79.16 3,139,228 -0.87(-1.08%)
Sep 05, 2019 79.62 80.55 78.82 80.03 4,701,054 +1.17(+1.48%)
Sep 04, 2019 78.95 79.12 77.57 78.86 3,819,094 +0.51(+0.65%)
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.