Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 94.33 95.30 93.85 94.88 3,172,269 +0.35(+0.37%)
Dec 30, 2019 95.82 96.23 94.01 94.53 3,377,484 -1.48(-1.54%)
Dec 27, 2019 97.75 97.85 95.63 96.01 4,984,994 -1.37(-1.40%)
Dec 26, 2019 98.55 98.55 97.25 97.38 2,771,573 -0.85(-0.86%)
Dec 24, 2019 97.51 98.53 97.10 98.23 1,155,757 +0.75(+0.77%)
Dec 23, 2019 96.60 97.59 95.79 97.48 4,070,043 +1.01(+1.04%)
Dec 20, 2019 96.37 96.52 95.71 96.47 3,701,131 +0.27(+0.28%)
Dec 19, 2019 95.89 96.31 95.28 96.20 3,140,485 +0.50(+0.52%)
Dec 18, 2019 96.43 96.53 94.78 95.70 5,597,674 -0.56(-0.58%)
Dec 17, 2019 96.72 96.77 95.69 96.26 4,600,555 -0.06(-0.06%)
Dec 16, 2019 95.93 96.67 95.28 96.32 3,461,649 +1.19(+1.25%)
Dec 13, 2019 95.07 96.38 94.52 95.13 4,175,299 +0.54(+0.57%)
Dec 12, 2019 94.04 95.52 93.88 94.59 4,762,543 +0.55(+0.58%)
Dec 11, 2019 95.26 95.92 93.85 94.04 8,055,000 -1.26(-1.32%)
Dec 10, 2019 94.25 95.48 93.86 95.30 4,319,408 +1.00(+1.06%)
Dec 09, 2019 95.69 96.20 94.24 94.30 7,019,215 +0.10(+0.11%)
Dec 06, 2019 93.72 94.32 93.37 94.20 3,407,260 +1.15(+1.23%)
Dec 05, 2019 94.23 94.29 92.57 93.06 6,385,398 -1.56(-1.64%)
Dec 04, 2019 93.76 94.72 92.76 94.61 4,759,775 +1.16(+1.24%)
Dec 03, 2019 92.08 93.65 91.73 93.46 6,660,155 +1.36(+1.47%)
Dec 02, 2019 93.55 93.89 91.46 92.10 10,390,807 -1.33(-1.42%)
Nov 29, 2019 93.18 93.75 92.86 93.43 3,564,236 +0.23(+0.25%)
Nov 27, 2019 92.18 93.43 91.88 93.20 7,755,474 +1.39(+1.51%)
Nov 26, 2019 92.06 92.29 91.21 91.81 6,182,920 +0.14(+0.15%)
Nov 25, 2019 89.28 91.83 89.19 91.67 9,176,493 +3.74(+4.25%)
Nov 22, 2019 87.75 88.10 86.77 87.93 4,427,403 +0.51(+0.58%)
Nov 21, 2019 87.55 87.55 86.47 87.42 5,587,161 +0.14(+0.16%)
Nov 20, 2019 86.56 87.82 85.93 87.28 6,336,021 +0.28(+0.32%)
Nov 19, 2019 85.42 87.46 85.42 87.00 7,545,737 +2.17(+2.56%)
Nov 18, 2019 84.59 85.01 83.93 84.83 3,560,953 +0.24(+0.28%)
Nov 15, 2019 83.84 84.61 83.53 84.59 3,684,424 +1.12(+1.34%)
Nov 14, 2019 83.84 84.18 82.90 83.47 2,906,234 -0.57(-0.68%)
Nov 13, 2019 83.31 84.72 82.82 84.04 4,097,120 +0.27(+0.32%)
Nov 12, 2019 83.60 84.36 83.12 83.77 2,767,816 +0.28(+0.33%)
Nov 11, 2019 83.55 83.75 82.90 83.49 2,575,931 -0.27(-0.32%)
Nov 08, 2019 81.34 83.94 80.81 83.76 5,259,697 +2.03(+2.48%)
Nov 07, 2019 81.99 82.69 81.58 81.73 3,455,143 +0.21(+0.26%)
Nov 06, 2019 82.81 82.89 81.31 81.52 4,745,581 -1.42(-1.71%)
Nov 05, 2019 82.70 83.33 82.17 82.94 2,476,604 +0.00(+0.00%)
Nov 04, 2019 84.19 84.35 82.85 82.94 3,207,996 -0.52(-0.62%)
Nov 01, 2019 81.88 83.48 81.43 83.46 4,766,315 +2.03(+2.49%)
Oct 31, 2019 81.29 81.76 80.49 81.43 2,967,757 -0.17(-0.21%)
Oct 30, 2019 82.13 82.15 81.08 81.60 2,721,586 -0.42(-0.51%)
Oct 29, 2019 82.60 82.60 81.76 82.02 2,694,214 -0.26(-0.32%)
Oct 28, 2019 81.40 82.54 81.15 82.28 3,543,964 +1.13(+1.39%)
Oct 25, 2019 79.75 81.47 79.59 81.16 3,364,157 +1.20(+1.50%)
Oct 24, 2019 80.53 80.53 79.52 79.96 3,382,728 -0.28(-0.35%)
Oct 23, 2019 80.47 81.35 80.10 80.24 3,473,396 -0.31(-0.38%)
Oct 22, 2019 81.41 81.73 80.25 80.55 5,461,199 +0.65(+0.81%)
Oct 21, 2019 79.29 80.16 78.39 79.90 4,500,321 +1.44(+1.83%)
Oct 18, 2019 79.34 79.74 77.60 78.46 7,200,745 -0.96(-1.21%)
Oct 17, 2019 78.87 79.67 78.73 79.42 5,195,373 +0.88(+1.12%)
Oct 16, 2019 78.61 78.93 78.24 78.54 5,187,511 -0.13(-0.16%)
Oct 15, 2019 77.13 78.89 76.99 78.67 5,534,678 +1.92(+2.50%)
Oct 14, 2019 76.88 77.86 76.23 76.76 4,119,987 -0.18(-0.23%)
Oct 11, 2019 76.52 77.62 76.49 76.94 6,556,903 +1.07(+1.41%)
Oct 10, 2019 75.11 76.06 74.98 75.87 6,153,255 +1.33(+1.78%)
Oct 09, 2019 75.43 75.72 74.37 74.54 3,643,290 -0.33(-0.44%)
Oct 08, 2019 75.57 76.14 74.47 74.87 6,426,682 -1.58(-2.06%)
Oct 07, 2019 76.41 77.33 76.21 76.45 4,477,430 -0.19(-0.25%)
Oct 04, 2019 76.71 77.58 75.26 76.64 6,064,925 +0.16(+0.21%)
Oct 03, 2019 75.17 76.64 74.14 76.48 6,171,227 +1.50(+2.00%)
Oct 02, 2019 74.10 75.56 72.80 74.98 9,074,896 +0.51(+0.68%)
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.