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 (%)
Jan 31, 2019 81.77 83.55 81.73 83.40 4,797,832 +1.31(+1.59%)
Jan 30, 2019 80.40 82.16 79.59 82.09 3,062,940 +2.21(+2.77%)
Jan 29, 2019 80.12 80.25 79.15 79.88 4,262,526 +0.04(+0.05%)
Jan 28, 2019 80.87 81.11 79.64 79.84 4,604,742 -2.33(-2.84%)
Jan 25, 2019 80.89 82.27 80.12 82.17 3,525,779 +1.82(+2.26%)
Jan 24, 2019 79.59 80.39 79.22 80.35 5,146,753 +0.77(+0.97%)
Jan 23, 2019 81.14 81.57 78.41 79.59 5,992,250 -1.08(-1.34%)
Jan 22, 2019 82.37 82.59 80.10 80.66 6,907,984 -2.51(-3.02%)
Jan 18, 2019 82.76 83.22 81.38 83.18 5,038,360 +0.98(+1.19%)
Jan 17, 2019 81.16 82.95 81.16 82.20 2,204,473 +0.49(+0.60%)
Jan 16, 2019 82.00 83.77 81.46 81.71 4,711,250 -0.29(-0.35%)
Jan 15, 2019 80.20 82.00 79.98 82.00 3,806,408 +2.08(+2.60%)
Jan 14, 2019 81.00 81.45 79.86 79.92 4,257,058 -1.88(-2.29%)
Jan 11, 2019 81.52 82.17 81.02 81.80 5,948,274 -0.16(-0.19%)
Jan 10, 2019 79.94 82.07 78.89 81.96 6,008,918 +1.34(+1.66%)
Jan 09, 2019 80.69 81.39 80.11 80.62 4,821,864 +0.34(+0.42%)
Jan 08, 2019 80.37 80.78 77.95 80.28 6,103,090 +0.98(+1.23%)
Jan 07, 2019 76.67 79.68 76.65 79.31 8,548,881 +4.47(+5.97%)
Jan 04, 2019 72.24 75.06 71.97 74.84 8,039,062 +3.80(+5.35%)
Jan 03, 2019 73.16 73.37 70.90 71.04 8,796,859 -1.65(-2.26%)
Jan 02, 2019 70.31 72.74 70.03 72.68 5,880,891 +1.11(+1.55%)
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%)
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.