Skip to main content

S&P Biotech SPDR (NY: XBI )

89.57 -2.82 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 94.56 95.53 94.07 95.11 3,164,700 +0.35(+0.37%)
Dec 30, 2019 96.05 96.46 94.23 94.76 3,369,425 -1.48(-1.54%)
Dec 27, 2019 97.98 98.08 95.86 96.24 4,973,100 -1.37(-1.40%)
Dec 26, 2019 98.79 98.79 97.48 97.61 2,764,960 -0.85(-0.86%)
Dec 24, 2019 97.74 98.77 97.33 98.46 1,153,000 +0.75(+0.77%)
Dec 23, 2019 96.83 97.82 96.02 97.71 4,060,332 +1.01(+1.04%)
Dec 20, 2019 96.60 96.75 95.94 96.70 3,692,300 +0.27(+0.28%)
Dec 19, 2019 96.12 96.54 95.51 96.43 3,132,964 +0.50(+0.52%)
Dec 18, 2019 96.66 96.76 95.01 95.93 5,584,268 -0.56(-0.58%)
Dec 17, 2019 96.95 97.00 95.92 96.49 4,589,537 -0.06(-0.06%)
Dec 16, 2019 96.16 96.90 95.51 96.55 3,453,359 +1.19(+1.25%)
Dec 13, 2019 95.30 96.61 94.75 95.36 4,165,300 +0.54(+0.57%)
Dec 12, 2019 94.27 95.75 94.11 94.82 4,751,137 +0.55(+0.58%)
Dec 11, 2019 95.49 96.15 94.08 94.27 8,035,709 -1.26(-1.32%)
Dec 10, 2019 94.48 95.71 94.09 95.53 4,309,063 +1.00(+1.06%)
Dec 09, 2019 95.92 96.43 94.47 94.53 7,002,404 +0.10(+0.11%)
Dec 06, 2019 93.95 94.55 93.59 94.43 3,399,100 +1.15(+1.23%)
Dec 05, 2019 94.46 94.52 92.79 93.28 6,370,105 -1.56(-1.64%)
Dec 04, 2019 93.99 94.95 92.98 94.84 4,748,376 +1.16(+1.24%)
Dec 03, 2019 92.30 93.87 91.95 93.68 6,644,204 +1.36(+1.47%)
Dec 02, 2019 93.77 94.12 91.68 92.32 10,365,921 -1.33(-1.42%)
Nov 29, 2019 93.40 93.98 93.08 93.65 3,555,700 +0.23(+0.25%)
Nov 27, 2019 92.40 93.65 92.10 93.42 7,736,900 +1.39(+1.51%)
Nov 26, 2019 92.28 92.51 91.43 92.03 6,168,112 +0.14(+0.15%)
Nov 25, 2019 89.49 92.05 89.40 91.89 9,154,516 +3.75(+4.25%)
Nov 22, 2019 87.96 88.31 86.98 88.14 4,416,800 +0.51(+0.58%)
Nov 21, 2019 87.76 87.76 86.68 87.63 5,573,780 +0.14(+0.16%)
Nov 20, 2019 86.77 88.03 86.14 87.49 6,320,847 +0.28(+0.32%)
Nov 19, 2019 85.63 87.67 85.63 87.21 7,527,665 +2.18(+2.56%)
Nov 18, 2019 84.79 85.21 84.13 85.03 3,552,425 +0.24(+0.28%)
Nov 15, 2019 84.04 84.81 83.73 84.79 3,675,600 +1.12(+1.34%)
Nov 14, 2019 84.04 84.38 83.10 83.67 2,899,274 -0.57(-0.68%)
Nov 13, 2019 83.51 84.92 83.02 84.24 4,087,308 +0.27(+0.32%)
Nov 12, 2019 83.80 84.56 83.32 83.97 2,761,188 +0.28(+0.33%)
Nov 11, 2019 83.75 83.95 83.10 83.69 2,569,762 -0.27(-0.32%)
Nov 08, 2019 81.54 84.14 81.00 83.96 5,247,100 +2.03(+2.48%)
Nov 07, 2019 82.19 82.89 81.78 81.93 3,446,868 +0.21(+0.26%)
Nov 06, 2019 83.01 83.09 81.51 81.72 4,734,216 -1.42(-1.71%)
Nov 05, 2019 82.90 83.53 82.37 83.14 2,470,673 +0.00(+0.00%)
Nov 04, 2019 84.39 84.55 83.05 83.14 3,200,313 -0.52(-0.62%)
Nov 01, 2019 82.08 83.68 81.63 83.66 4,754,900 +2.03(+2.49%)
Oct 31, 2019 81.49 81.96 80.68 81.63 2,960,650 -0.17(-0.21%)
Oct 30, 2019 82.33 82.35 81.27 81.80 2,715,068 -0.42(-0.51%)
Oct 29, 2019 82.80 82.80 81.96 82.22 2,687,762 -0.26(-0.32%)
Oct 28, 2019 81.60 82.74 81.34 82.48 3,535,477 +1.13(+1.39%)
Oct 25, 2019 79.94 81.67 79.78 81.35 3,356,100 +1.20(+1.50%)
Oct 24, 2019 80.72 80.72 79.71 80.15 3,374,627 -0.28(-0.35%)
Oct 23, 2019 80.66 81.55 80.29 80.43 3,465,078 -0.31(-0.38%)
Oct 22, 2019 81.61 81.93 80.44 80.74 5,448,120 +0.65(+0.81%)
Oct 21, 2019 79.48 80.35 78.58 80.09 4,489,543 +1.44(+1.83%)
Oct 18, 2019 79.53 79.93 77.79 78.65 7,183,500 -0.96(-1.21%)
Oct 17, 2019 79.06 79.86 78.92 79.61 5,182,930 +0.88(+1.12%)
Oct 16, 2019 78.80 79.12 78.43 78.73 5,175,087 -0.13(-0.16%)
Oct 15, 2019 77.32 79.08 77.17 78.86 5,521,423 +1.92(+2.50%)
Oct 14, 2019 77.06 78.05 76.41 76.94 4,110,120 -0.18(-0.23%)
Oct 11, 2019 76.70 77.81 76.67 77.12 6,541,200 +1.07(+1.41%)
Oct 10, 2019 75.29 76.24 75.16 76.05 6,138,518 +1.33(+1.78%)
Oct 09, 2019 75.61 75.90 74.55 74.72 3,634,565 -0.33(-0.44%)
Oct 08, 2019 75.75 76.32 74.65 75.05 6,411,291 -1.58(-2.06%)
Oct 07, 2019 76.59 77.52 76.39 76.63 4,466,707 -0.19(-0.25%)
Oct 04, 2019 76.89 77.77 75.44 76.82 6,050,400 +0.16(+0.21%)
Oct 03, 2019 75.35 76.82 74.32 76.66 6,156,447 +1.50(+2.00%)
Oct 02, 2019 74.28 75.74 72.97 75.16 9,053,162 +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.