Skip to main content

S&P Biotech SPDR (NY: XBI )

95.75 +0.84 (+0.89%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 94.32 95.28 93.83 94.86 3,172,877 +0.35(+0.37%)
Dec 30, 2019 95.80 96.21 93.99 94.52 3,378,131 -1.48(-1.54%)
Dec 27, 2019 97.73 97.83 95.61 95.99 4,985,950 -1.37(-1.40%)
Dec 26, 2019 98.54 98.54 97.23 97.36 2,772,104 -0.85(-0.86%)
Dec 24, 2019 97.49 98.52 97.08 98.21 1,155,979 +0.75(+0.77%)
Dec 23, 2019 96.58 97.57 95.77 97.46 4,070,824 +1.01(+1.04%)
Dec 20, 2019 96.35 96.50 95.69 96.45 3,701,841 +0.27(+0.28%)
Dec 19, 2019 95.87 96.29 95.26 96.18 3,141,087 +0.50(+0.52%)
Dec 18, 2019 96.41 96.51 94.76 95.68 5,598,747 -0.56(-0.58%)
Dec 17, 2019 96.70 96.75 95.67 96.24 4,601,437 -0.06(-0.06%)
Dec 16, 2019 95.91 96.65 95.26 96.30 3,462,313 +1.19(+1.25%)
Dec 13, 2019 95.05 96.36 94.50 95.11 4,176,100 +0.54(+0.57%)
Dec 12, 2019 94.03 95.50 93.87 94.57 4,763,456 +0.55(+0.58%)
Dec 11, 2019 95.24 95.90 93.84 94.03 8,056,545 -1.26(-1.32%)
Dec 10, 2019 94.24 95.46 93.85 95.28 4,320,236 +1.00(+1.06%)
Dec 09, 2019 95.67 96.18 94.23 94.29 7,020,561 +0.10(+0.11%)
Dec 06, 2019 93.71 94.31 93.35 94.19 3,407,913 +1.15(+1.23%)
Dec 05, 2019 94.22 94.28 92.55 93.04 6,386,622 -1.56(-1.64%)
Dec 04, 2019 93.75 94.70 92.74 94.59 4,760,688 +1.16(+1.24%)
Dec 03, 2019 92.06 93.63 91.71 93.44 6,661,432 +1.36(+1.47%)
Dec 02, 2019 93.53 93.88 91.44 92.08 10,392,799 -1.33(-1.42%)
Nov 29, 2019 93.16 93.74 92.84 93.41 3,564,919 +0.23(+0.25%)
Nov 27, 2019 92.16 93.41 91.86 93.18 7,756,961 +1.39(+1.51%)
Nov 26, 2019 92.04 92.27 91.19 91.79 6,184,105 +0.14(+0.15%)
Nov 25, 2019 89.26 91.81 89.17 91.65 9,178,253 +3.74(+4.25%)
Nov 22, 2019 87.73 88.08 86.76 87.91 4,428,252 +0.51(+0.58%)
Nov 21, 2019 87.53 87.53 86.46 87.40 5,588,232 +0.14(+0.16%)
Nov 20, 2019 86.55 87.80 85.92 87.26 6,337,236 +0.28(+0.32%)
Nov 19, 2019 85.41 87.44 85.41 86.98 7,547,184 +2.17(+2.56%)
Nov 18, 2019 84.57 84.99 83.91 84.81 3,561,636 +0.24(+0.28%)
Nov 15, 2019 83.82 84.59 83.51 84.57 3,685,130 +1.12(+1.34%)
Nov 14, 2019 83.82 84.16 82.89 83.45 2,906,791 -0.57(-0.68%)
Nov 13, 2019 83.29 84.71 82.81 84.02 4,097,906 +0.27(+0.32%)
Nov 12, 2019 83.58 84.35 83.10 83.75 2,768,347 +0.28(+0.33%)
Nov 11, 2019 83.53 83.73 82.89 83.47 2,576,425 -0.27(-0.32%)
Nov 08, 2019 81.33 83.92 80.79 83.74 5,260,705 +2.02(+2.48%)
Nov 07, 2019 81.98 82.68 81.57 81.72 3,455,805 +0.21(+0.26%)
Nov 06, 2019 82.80 82.88 81.30 81.51 4,746,491 -1.42(-1.71%)
Nov 05, 2019 82.69 83.31 82.16 82.92 2,477,079 +0.00(+0.00%)
Nov 04, 2019 84.17 84.33 82.84 82.92 3,208,611 -0.52(-0.62%)
Nov 01, 2019 81.87 83.46 81.42 83.44 4,767,229 +2.02(+2.49%)
Oct 31, 2019 81.28 81.75 80.47 81.42 2,968,326 -0.17(-0.21%)
Oct 30, 2019 82.12 82.14 81.06 81.59 2,722,108 -0.42(-0.51%)
Oct 29, 2019 82.59 82.59 81.75 82.01 2,694,731 -0.26(-0.32%)
Oct 28, 2019 81.39 82.53 81.13 82.27 3,544,644 +1.13(+1.39%)
Oct 25, 2019 79.73 81.46 79.57 81.14 3,364,802 +1.20(+1.50%)
Oct 24, 2019 80.51 80.51 79.50 79.94 3,383,377 -0.28(-0.35%)
Oct 23, 2019 80.45 81.34 80.08 80.22 3,474,062 -0.31(-0.38%)
Oct 22, 2019 81.40 81.72 80.23 80.53 5,462,246 +0.65(+0.81%)
Oct 21, 2019 79.27 80.14 78.38 79.88 4,501,184 +1.44(+1.83%)
Oct 18, 2019 79.32 79.72 77.59 78.45 7,202,126 -0.96(-1.21%)
Oct 17, 2019 78.86 79.65 78.72 79.40 5,196,369 +0.88(+1.12%)
Oct 16, 2019 78.60 78.92 78.23 78.53 5,188,505 -0.13(-0.16%)
Oct 15, 2019 77.12 78.87 76.97 78.66 5,535,740 +1.92(+2.50%)
Oct 14, 2019 76.86 77.85 76.21 76.74 4,120,777 -0.18(-0.23%)
Oct 11, 2019 76.50 77.61 76.47 76.92 6,558,161 +1.07(+1.41%)
Oct 10, 2019 75.10 76.04 74.97 75.85 6,154,435 +1.33(+1.78%)
Oct 09, 2019 75.41 75.70 74.36 74.53 3,643,989 -0.33(-0.44%)
Oct 08, 2019 75.55 76.12 74.46 74.86 6,427,915 -1.58(-2.06%)
Oct 07, 2019 76.39 77.32 76.19 76.43 4,478,289 -0.19(-0.25%)
Oct 04, 2019 76.69 77.57 75.24 76.62 6,066,088 +0.16(+0.21%)
Oct 03, 2019 75.16 76.62 74.13 76.46 6,172,410 +1.50(+2.00%)
Oct 02, 2019 74.09 75.54 72.78 74.97 9,076,636 +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.