Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 76.25 77.45 74.17 74.47 7,496,415 -1.60(-2.10%)
Sep 30, 2019 76.32 76.95 75.44 76.07 7,471,737 -0.20(-0.26%)
Sep 27, 2019 77.13 78.43 75.72 76.27 9,201,638 -0.59(-0.77%)
Sep 26, 2019 79.10 79.21 76.65 76.86 7,256,712 -2.23(-2.83%)
Sep 25, 2019 79.46 80.15 78.73 79.09 6,903,582 -0.50(-0.63%)
Sep 24, 2019 81.70 81.88 78.94 79.59 8,927,560 -1.93(-2.36%)
Sep 23, 2019 82.20 83.04 81.44 81.51 2,859,759 -1.00(-1.21%)
Sep 20, 2019 82.53 83.14 81.70 82.51 3,550,603 +0.06(+0.08%)
Sep 19, 2019 82.58 83.52 82.26 82.45 4,197,940 -0.14(-0.17%)
Sep 18, 2019 83.20 83.35 81.53 82.59 4,425,093 -0.78(-0.93%)
Sep 17, 2019 83.33 83.74 82.31 83.37 2,823,871 -0.29(-0.35%)
Sep 16, 2019 81.95 83.92 81.61 83.66 2,797,085 +1.44(+1.75%)
Sep 13, 2019 82.54 83.37 82.01 82.22 3,610,185 -0.21(-0.25%)
Sep 12, 2019 83.40 83.47 81.68 82.43 3,471,846 -0.75(-0.90%)
Sep 11, 2019 81.50 83.36 81.39 83.18 5,038,351 +1.65(+2.02%)
Sep 10, 2019 78.69 81.59 78.23 81.53 5,520,884 +2.40(+3.04%)
Sep 09, 2019 80.10 80.12 78.58 79.13 3,878,479 -0.15(-0.19%)
Sep 06, 2019 80.28 80.68 79.16 79.28 3,134,728 -0.87(-1.08%)
Sep 05, 2019 79.74 80.66 78.94 80.14 4,694,315 +1.17(+1.48%)
Sep 04, 2019 79.07 79.24 77.68 78.98 3,813,620 +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.