Skip to main content

S&P Biotech SPDR (NY: XBI )

92.15 -0.93 (-1.00%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 87.26 87.26 87.26 0 +0.72(+0.83%)
Mar 28, 2018 86.78 87.28 84.49 86.54 6,686,677 -0.15(-0.17%)
Mar 27, 2018 91.00 91.23 86.40 86.69 5,855,560 -3.87(-4.27%)
Mar 26, 2018 89.73 90.73 87.70 90.56 7,630,269 +2.44(+2.77%)
Mar 23, 2018 90.04 90.74 88.00 88.12 4,735,291 -1.65(-1.84%)
Mar 22, 2018 91.44 92.58 89.76 89.77 4,639,556 -2.76(-2.99%)
Mar 21, 2018 91.68 93.01 91.36 92.54 3,100,263 +0.92(+1.01%)
Mar 20, 2018 91.65 92.41 90.97 91.61 3,628,449 +0.22(+0.24%)
Mar 19, 2018 92.84 93.39 90.22 91.40 5,967,436 -1.67(-1.80%)
Mar 16, 2018 93.53 93.89 92.95 93.07 3,482,571 -0.40(-0.43%)
Mar 15, 2018 95.27 95.31 93.02 93.47 3,978,525 -1.48(-1.56%)
Mar 14, 2018 95.66 95.88 94.33 94.95 3,023,817 -0.42(-0.44%)
Mar 13, 2018 96.64 97.28 94.98 95.36 4,535,172 -1.03(-1.07%)
Mar 12, 2018 96.29 96.71 95.22 96.40 2,770,343 +0.53(+0.55%)
Mar 09, 2018 95.00 96.28 94.47 95.87 4,425,729 +1.45(+1.54%)
Mar 08, 2018 94.59 95.05 93.45 94.42 3,722,331 +0.16(+0.17%)
Mar 07, 2018 94.40 94.26 3,698,078 +1.17(+1.26%)
Mar 06, 2018 93.27 93.44 91.71 93.09 2,877,201 +0.27(+0.29%)
Mar 05, 2018 91.28 93.22 91.17 92.82 3,435,923 +1.41(+1.54%)
Mar 02, 2018 88.01 91.58 87.66 91.41 5,854,664 +2.43(+2.73%)
Mar 01, 2018 89.63 90.03 87.67 88.98 5,753,940 -0.83(-0.93%)
Feb 28, 2018 91.50 91.99 89.79 89.82 4,440,607 -1.72(-1.88%)
Feb 27, 2018 92.49 93.06 91.49 91.54 2,021,924 -1.09(-1.18%)
Feb 26, 2018 92.44 93.00 91.52 92.63 2,063,321 +0.65(+0.70%)
Feb 23, 2018 91.23 92.02 89.59 91.98 4,656,848 +1.36(+1.50%)
Feb 22, 2018 90.43 90.62 3,814,086 +0.12(+0.13%)
Feb 21, 2018 90.17 92.81 90.17 90.50 3,307,212 +0.22(+0.24%)
Feb 20, 2018 90.88 92.56 89.94 90.28 3,423,183 -1.63(-1.77%)
Feb 16, 2018 91.91 91.91 91.91 0 -0.26(-0.28%)
Feb 15, 2018 92.00 92.39 90.93 92.17 3,580,256 +1.07(+1.18%)
Feb 14, 2018 87.82 91.53 87.65 91.10 5,206,823 +2.33(+2.62%)
Feb 13, 2018 89.06 88.77 2,299,733 +0.52(+0.59%)
Feb 12, 2018 87.19 89.29 86.21 88.26 5,541,936 +1.76(+2.03%)
Feb 09, 2018 87.13 87.53 81.89 86.50 12,076,493 +0.20(+0.23%)
Feb 08, 2018 90.95 91.45 86.28 86.30 8,419,368 -4.57(-5.03%)
Feb 07, 2018 90.21 91.74 90.08 90.87 4,986,739 +0.37(+0.41%)
Feb 06, 2018 86.38 90.66 85.80 90.50 8,334,576 +1.04(+1.17%)
Feb 05, 2018 90.20 92.19 87.71 89.46 7,815,578 -1.88(-2.06%)
Feb 02, 2018 92.19 92.88 91.08 91.34 5,852,697 -1.71(-1.84%)
Feb 01, 2018 92.65 93.88 91.99 93.05 4,850,557 +0.24(+0.26%)
Jan 31, 2018 94.99 95.35 92.32 92.81 4,033,967 -1.65(-1.75%)
Jan 30, 2018 95.08 95.70 94.33 94.46 5,837,986 -1.99(-2.06%)
Jan 29, 2018 95.45 97.39 95.42 96.45 5,310,750 +0.83(+0.87%)
Jan 26, 2018 95.22 96.27 94.87 95.61 3,489,073 +0.78(+0.82%)
Jan 25, 2018 94.61 95.13 94.21 94.84 4,121,446 +1.06(+1.13%)
Jan 24, 2018 95.39 95.49 92.48 93.77 7,353,815 -1.47(-1.54%)
Jan 23, 2018 93.45 95.65 93.39 95.24 5,530,308 +1.92(+2.06%)
Jan 22, 2018 90.17 93.45 90.00 93.33 8,782,532 +4.94(+5.59%)
Jan 19, 2018 87.59 88.49 87.21 88.39 2,661,703 +1.02(+1.17%)
Jan 18, 2018 87.16 87.94 86.40 87.36 4,936,352 -0.13(-0.15%)
Jan 17, 2018 87.47 87.80 86.53 87.49 6,512,792 +1.17(+1.36%)
Jan 16, 2018 89.46 89.79 86.08 86.32 6,976,913 -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 88.60 3,340,906 +0.55(+0.62%)
Jan 10, 2018 88.21 88.06 6,239,632 +1.09(+1.26%)
Jan 09, 2018 85.12 87.20 85.11 86.96 7,109,143 +2.17(+2.56%)
Jan 08, 2018 86.54 86.68 83.94 84.80 5,930,350 -1.72(-1.99%)
Jan 05, 2018 87.22 87.22 85.94 86.52 3,387,149 -0.31(-0.35%)
Jan 04, 2018 88.19 88.27 86.20 86.83 4,306,268 -1.01(-1.15%)
Jan 03, 2018 86.90 88.29 86.53 87.84 5,678,108 +1.15(+1.33%)
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.