Skip to main content

S&P Biotech SPDR (NY: XBI )

94.92 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 89.97 90.18 88.25 88.91 3,112,131 -1.14(-1.26%)
Feb 27, 2019 88.38 90.34 88.38 90.04 4,276,877 +1.45(+1.63%)
Feb 26, 2019 88.69 89.47 88.29 88.60 3,586,949 -0.70(-0.78%)
Feb 25, 2019 88.27 89.54 88.18 89.30 7,573,614 +3.78(+4.42%)
Feb 22, 2019 84.28 85.65 83.77 85.52 3,416,768 +1.65(+1.96%)
Feb 21, 2019 84.91 85.05 83.31 83.87 4,119,906 -1.21(-1.42%)
Feb 20, 2019 85.48 86.03 83.74 85.08 5,999,199 -0.34(-0.40%)
Feb 19, 2019 86.67 87.11 85.32 85.42 3,712,686 -0.95(-1.10%)
Feb 15, 2019 84.88 86.37 84.60 86.36 3,969,518 +1.81(+2.13%)
Feb 14, 2019 83.83 84.80 83.59 84.56 2,960,939 +0.35(+0.41%)
Feb 13, 2019 84.65 85.08 84.10 84.21 2,734,267 +0.01(+0.01%)
Feb 12, 2019 83.58 84.31 83.36 84.20 3,279,334 +1.34(+1.61%)
Feb 11, 2019 82.87 83.11 82.02 82.86 2,420,615 +0.40(+0.48%)
Feb 08, 2019 81.19 82.65 81.10 82.46 2,916,655 +0.69(+0.84%)
Feb 07, 2019 83.41 83.87 81.19 81.77 4,468,337 -2.28(-2.72%)
Feb 06, 2019 83.88 84.60 82.76 84.06 2,781,720 +0.48(+0.57%)
Feb 05, 2019 84.22 85.50 83.06 83.58 5,182,516 -0.54(-0.64%)
Feb 04, 2019 83.85 84.20 83.07 84.12 1,980,726 +0.35(+0.42%)
Feb 01, 2019 83.33 84.09 82.59 83.77 3,184,057 +0.39(+0.47%)
Jan 31, 2019 81.75 83.53 81.72 83.38 4,798,752 +1.31(+1.59%)
Jan 30, 2019 80.39 82.14 79.57 82.07 3,063,527 +2.21(+2.77%)
Jan 29, 2019 80.11 80.24 79.13 79.86 4,263,344 +0.04(+0.05%)
Jan 28, 2019 80.86 81.10 79.62 79.82 4,605,625 -2.33(-2.84%)
Jan 25, 2019 80.88 82.25 80.11 82.15 3,526,455 +1.82(+2.26%)
Jan 24, 2019 79.57 80.38 79.20 80.34 5,147,740 +0.77(+0.97%)
Jan 23, 2019 81.13 81.56 78.39 79.57 5,993,400 -1.08(-1.34%)
Jan 22, 2019 82.35 82.57 80.09 80.65 6,909,309 -2.51(-3.02%)
Jan 18, 2019 82.74 83.20 81.37 83.16 5,039,326 +0.98(+1.19%)
Jan 17, 2019 81.15 82.93 81.15 82.18 2,204,896 +0.49(+0.60%)
Jan 16, 2019 81.98 83.75 81.45 81.69 4,712,154 -0.29(-0.35%)
Jan 15, 2019 80.19 81.98 79.97 81.98 3,807,138 +2.07(+2.60%)
Jan 14, 2019 80.99 81.44 79.84 79.91 4,257,874 -1.88(-2.29%)
Jan 11, 2019 81.51 82.15 81.01 81.78 5,949,415 -0.16(-0.19%)
Jan 10, 2019 79.93 82.05 78.87 81.94 6,010,070 +1.34(+1.66%)
Jan 09, 2019 80.68 81.38 80.10 80.61 4,822,789 +0.34(+0.42%)
Jan 08, 2019 80.36 80.77 77.93 80.27 6,104,261 +0.98(+1.23%)
Jan 07, 2019 76.66 79.66 76.64 79.29 8,550,520 +4.47(+5.97%)
Jan 04, 2019 72.23 75.04 71.96 74.82 8,040,604 +3.80(+5.35%)
Jan 03, 2019 73.15 73.36 70.88 71.02 8,798,546 -1.65(-2.26%)
Jan 02, 2019 70.30 72.73 70.02 72.67 5,882,019 +1.11(+1.55%)
Dec 31, 2018 70.85 71.80 70.17 71.56 8,451,081 +1.66(+2.37%)
Dec 28, 2018 69.53 71.43 68.80 69.91 7,226,467 +0.51(+0.73%)
Dec 27, 2018 68.82 69.90 66.68 69.40 6,853,725 -0.68(-0.97%)
Dec 26, 2018 66.06 70.21 65.89 70.08 10,325,538 +4.83(+7.40%)
Dec 24, 2018 64.82 66.69 64.21 65.25 5,581,149 -0.32(-0.49%)
Dec 21, 2018 68.80 68.86 65.23 65.57 12,883,716 -2.90(-4.24%)
Dec 20, 2018 70.44 70.96 67.51 68.47 12,865,866 -2.49(-3.51%)
Dec 19, 2018 73.35 75.05 69.93 70.96 10,779,151 -2.48(-3.38%)
Dec 18, 2018 75.70 75.74 72.22 73.44 10,177,870 -1.40(-1.87%)
Dec 17, 2018 76.07 77.70 74.38 74.84 6,787,634 -1.74(-2.27%)
Dec 14, 2018 76.94 77.92 76.23 76.58 4,545,921 -1.08(-1.39%)
Dec 13, 2018 80.05 80.38 77.48 77.65 6,065,051 -2.20(-2.76%)
Dec 12, 2018 79.50 80.73 79.32 79.86 4,451,517 +1.21(+1.53%)
Dec 11, 2018 79.39 80.22 77.84 78.65 6,661,357 -0.26(-0.33%)
Dec 10, 2018 77.82 79.28 76.40 78.91 4,511,457 +0.94(+1.20%)
Dec 07, 2018 80.26 81.20 77.47 77.97 5,403,822 -2.50(-3.11%)
Dec 06, 2018 78.93 80.69 78.07 80.47 6,722,288 +0.24(+0.30%)
Dec 04, 2018 83.99 85.09 79.96 80.23 9,131,052 -4.16(-4.93%)
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.