Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

State Street SPDR S&P Biotech ETF (NY:XBI)

119.85 -3.31 (-2.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2025 123.03 123.28 122.49 123.16 4,255,540 +0.31(+0.25%)
Nov 26, 2025 121.55 123.47 120.95 122.85 8,946,561 +1.48(+1.22%)
Nov 25, 2025 119.84 121.41 119.56 121.37 10,530,193 +1.79(+1.50%)
Nov 24, 2025 117.21 119.79 117.11 119.58 9,901,660 +2.93(+2.51%)
Nov 21, 2025 113.82 117.63 113.57 116.65 11,620,181 +2.82(+2.48%)
Nov 20, 2025 116.15 117.90 113.73 113.83 13,938,534 -0.67(-0.59%)
Nov 19, 2025 114.81 115.52 113.47 114.50 10,296,342 -0.68(-0.59%)
Nov 18, 2025 113.93 115.90 113.25 115.18 9,902,470 +0.35(+0.30%)
Nov 17, 2025 113.51 116.18 113.06 114.83 12,894,791 +0.82(+0.72%)
Nov 14, 2025 111.18 115.36 111.11 114.01 14,433,937 +2.10(+1.88%)
Nov 13, 2025 113.23 114.36 111.87 111.91 14,700,380 -2.20(-1.93%)
Nov 12, 2025 113.71 114.96 113.38 114.11 12,300,887 +0.10(+0.09%)
Nov 11, 2025 109.88 114.15 109.53 114.01 13,739,676 +3.92(+3.56%)
Nov 10, 2025 110.28 111.04 109.28 110.09 11,436,888 +1.13(+1.04%)
Nov 07, 2025 108.34 108.97 106.30 108.96 15,141,535 -0.33(-0.30%)
Nov 06, 2025 109.27 110.08 108.67 109.29 11,346,148 +0.08(+0.07%)
Nov 05, 2025 107.59 109.84 107.32 109.21 9,116,549 +1.17(+1.08%)
Nov 04, 2025 108.33 110.19 108.00 108.04 13,656,466 -1.82(-1.66%)
Nov 03, 2025 110.98 111.93 107.89 109.86 15,227,469 -2.85(-2.53%)
Oct 31, 2025 111.86 113.01 110.84 112.71 13,011,630 +0.80(+0.71%)
Oct 30, 2025 110.59 113.21 110.23 111.91 9,328,804 +0.95(+0.86%)
Oct 29, 2025 111.92 112.61 110.22 110.96 8,713,501 -1.04(-0.93%)
Oct 28, 2025 111.45 112.43 110.82 112.00 9,437,437 +0.41(+0.37%)
Oct 27, 2025 110.01 111.84 109.89 111.59 13,303,149 +3.20(+2.95%)
Oct 24, 2025 108.75 108.94 108.06 108.39 5,692,685 +0.83(+0.77%)
Oct 23, 2025 107.38 107.89 106.50 107.56 6,339,655 +0.24(+0.22%)
Oct 22, 2025 108.87 109.56 106.56 107.32 10,678,479 -2.24(-2.04%)
Oct 21, 2025 110.12 110.53 109.08 109.56 6,790,814 -0.61(-0.55%)
Oct 20, 2025 108.83 110.53 108.34 110.17 8,695,844 +2.37(+2.20%)
Oct 17, 2025 107.50 108.84 106.50 107.80 9,981,158 -0.11(-0.10%)
Oct 16, 2025 109.69 110.96 106.99 107.91 17,510,224 -0.46(-0.42%)
Oct 15, 2025 105.51 108.61 105.37 108.37 11,953,779 +3.25(+3.09%)
Oct 14, 2025 104.13 106.01 103.43 105.12 7,818,814 -0.15(-0.14%)
Oct 13, 2025 105.12 105.86 104.45 105.27 12,189,396 +0.28(+0.27%)
Oct 10, 2025 107.00 107.08 104.13 104.99 16,973,136 -1.53(-1.44%)
Oct 09, 2025 105.86 107.26 105.77 106.52 12,141,952 +1.08(+1.02%)
Oct 08, 2025 104.30 106.53 103.74 105.44 11,848,454 +1.76(+1.70%)
Oct 07, 2025 103.86 104.05 102.55 103.68 6,734,912 +0.04(+0.04%)
Oct 06, 2025 104.12 104.51 103.45 103.64 7,951,385 +0.04(+0.04%)
Oct 03, 2025 102.99 104.10 102.78 103.60 12,886,515 +1.01(+0.98%)
Oct 02, 2025 101.64 102.60 101.01 102.59 8,599,206 +1.20(+1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.