Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 91.50 91.99 89.79 89.82 4,440,599 -1.72(-1.88%)
Feb 27, 2018 92.49 93.06 91.49 91.54 2,021,921 -1.09(-1.18%)
Feb 26, 2018 92.44 93.00 91.52 92.63 2,063,317 +0.65(+0.70%)
Feb 23, 2018 91.23 92.02 89.59 91.98 4,656,840 +1.36(+1.50%)
Feb 22, 2018 90.43 90.62 3,814,079 +0.12(+0.13%)
Feb 21, 2018 90.17 92.81 90.17 90.50 3,307,206 +0.22(+0.24%)
Feb 20, 2018 90.88 92.56 89.94 90.28 3,423,177 -1.63(-1.77%)
Feb 16, 2018 91.92 91.92 91.92 0 -0.26(-0.28%)
Feb 15, 2018 92.00 92.39 90.93 92.17 3,580,250 +1.07(+1.18%)
Feb 14, 2018 87.82 91.53 87.65 91.10 5,206,813 +2.33(+2.62%)
Feb 13, 2018 89.06 88.77 2,299,729 +0.52(+0.59%)
Feb 12, 2018 87.19 89.29 86.21 88.26 5,541,926 +1.76(+2.03%)
Feb 09, 2018 87.13 87.53 81.89 86.50 12,076,471 +0.20(+0.23%)
Feb 08, 2018 90.95 91.45 86.28 86.30 8,419,353 -4.57(-5.03%)
Feb 07, 2018 90.21 91.74 90.08 90.87 4,986,729 +0.37(+0.41%)
Feb 06, 2018 86.38 90.66 85.80 90.50 8,334,560 +1.04(+1.17%)
Feb 05, 2018 90.20 92.19 87.71 89.46 7,815,564 -1.88(-2.06%)
Feb 02, 2018 92.19 92.88 91.09 91.34 5,852,686 -1.71(-1.84%)
Feb 01, 2018 92.65 93.88 91.99 93.05 4,850,548 +0.24(+0.26%)
Jan 31, 2018 94.99 95.35 92.32 92.81 4,033,959 -1.65(-1.75%)
Jan 30, 2018 95.08 95.70 94.33 94.46 5,837,975 -1.99(-2.06%)
Jan 29, 2018 95.45 97.39 95.42 96.45 5,310,740 +0.83(+0.87%)
Jan 26, 2018 95.23 96.27 94.87 95.61 3,489,066 +0.78(+0.82%)
Jan 25, 2018 94.61 95.13 94.21 94.84 4,121,438 +1.06(+1.13%)
Jan 24, 2018 95.39 95.49 92.48 93.77 7,353,802 -1.47(-1.54%)
Jan 23, 2018 93.45 95.65 93.39 95.25 5,530,297 +1.92(+2.06%)
Jan 22, 2018 90.17 93.45 90.00 93.33 8,782,516 +4.94(+5.59%)
Jan 19, 2018 87.59 88.49 87.21 88.39 2,661,698 +1.02(+1.17%)
Jan 18, 2018 87.16 87.94 86.40 87.36 4,936,343 -0.13(-0.15%)
Jan 17, 2018 87.47 87.80 86.53 87.49 6,512,779 +1.17(+1.36%)
Jan 16, 2018 89.46 89.79 86.08 86.32 6,976,900 -2.76(-3.10%)
Jan 12, 2018 89.08 89.08 89.08 0 +0.48(+0.54%)
Jan 11, 2018 88.22 88.81 87.44 88.61 3,340,900 +0.55(+0.62%)
Jan 10, 2018 88.21 88.06 6,239,620 +1.09(+1.26%)
Jan 09, 2018 85.12 87.20 85.11 86.97 7,109,129 +2.17(+2.56%)
Jan 08, 2018 86.54 86.68 83.94 84.80 5,930,339 -1.72(-1.99%)
Jan 05, 2018 87.22 87.22 85.94 86.52 3,387,143 -0.31(-0.35%)
Jan 04, 2018 88.19 88.27 86.20 86.83 4,306,260 -1.01(-1.15%)
Jan 03, 2018 86.90 88.29 86.53 87.84 5,678,097 +1.15(+1.33%)
Jan 02, 2018 84.76 86.72 83.79 86.69 6,073,474 +2.33(+2.76%)
Dec 29, 2017 84.36 84.36 84.36 0 -1.32(-1.54%)
Dec 28, 2017 85.60 85.79 84.91 85.68 2,656,421 +0.32(+0.37%)
Dec 27, 2017 84.83 85.51 84.42 85.36 3,557,974 +0.71(+0.83%)
Dec 26, 2017 84.08 84.91 83.79 84.66 2,910,454 +0.58(+0.69%)
Dec 22, 2017 83.06 84.24 82.84 84.08 5,887,034 +1.50(+1.82%)
Dec 21, 2017 81.70 82.89 81.56 82.58 2,527,391 +0.93(+1.14%)
Dec 20, 2017 81.43 81.86 81.06 81.65 2,782,044 +0.58(+0.71%)
Dec 19, 2017 81.26 82.04 80.65 81.07 2,901,190 -0.26(-0.32%)
Dec 18, 2017 81.80 81.98 81.08 81.33 2,416,999 +0.00(+0.00%)
Dec 15, 2017 80.62 81.38 80.31 81.33 3,461,748 +0.53(+0.66%)
Dec 14, 2017 82.64 82.76 80.44 80.80 3,870,275 -1.59(-1.93%)
Dec 13, 2017 81.11 82.90 80.95 82.39 3,741,802 +1.22(+1.51%)
Dec 12, 2017 82.73 82.78 80.81 81.16 4,943,549 -1.37(-1.66%)
Dec 11, 2017 84.44 84.44 82.41 82.54 5,420,606 -0.85(-1.02%)
Dec 08, 2017 82.50 83.90 82.24 83.39 6,494,485 +1.64(+2.01%)
Dec 07, 2017 79.93 81.94 79.64 81.75 4,839,382 +2.31(+2.91%)
Dec 06, 2017 79.69 80.09 78.18 79.44 5,239,337 -0.40(-0.50%)
Dec 05, 2017 80.88 82.15 79.62 79.83 3,536,052 -1.07(-1.33%)
Dec 04, 2017 83.64 84.34 80.78 80.91 5,136,821 -1.98(-2.39%)
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.