Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 88.53 88.81 86.58 86.64 3,769,673 -1.43(-1.63%)
Apr 27, 2018 87.82 88.65 87.36 88.07 2,979,658 +0.58(+0.66%)
Apr 26, 2018 86.34 87.90 86.10 87.49 3,515,242 +1.48(+1.73%)
Apr 25, 2018 86.40 86.89 84.73 86.01 4,604,571 -0.10(-0.12%)
Apr 24, 2018 87.95 88.22 85.50 86.11 4,794,409 -1.60(-1.83%)
Apr 23, 2018 88.42 88.71 86.87 87.71 5,408,331 -0.87(-0.98%)
Apr 20, 2018 88.80 89.33 88.12 88.58 6,775,131 -0.28(-0.31%)
Apr 19, 2018 90.15 90.76 88.58 88.86 5,746,528 -1.52(-1.69%)
Apr 18, 2018 91.09 91.54 90.20 90.38 3,873,628 -0.38(-0.42%)
Apr 17, 2018 89.23 91.13 88.98 90.76 4,674,514 +2.21(+2.50%)
Apr 16, 2018 89.88 90.07 88.07 88.55 3,556,336 -0.68(-0.76%)
Apr 13, 2018 90.49 90.62 88.52 89.23 6,285,406 -0.87(-0.96%)
Apr 12, 2018 89.28 90.72 89.04 90.09 4,162,208 +1.29(+1.46%)
Apr 11, 2018 87.62 89.82 87.39 88.80 4,070,005 +0.68(+0.77%)
Apr 10, 2018 86.21 88.53 85.62 88.12 7,163,579 +3.35(+3.95%)
Apr 09, 2018 84.47 86.23 84.34 84.77 8,304,318 +2.20(+2.67%)
Apr 06, 2018 84.04 84.84 82.03 82.57 6,454,263 -2.56(-3.01%)
Apr 05, 2018 87.49 87.49 84.78 85.13 4,649,759 -1.74(-2.01%)
Apr 04, 2018 82.72 87.25 82.47 86.88 5,228,034 +2.86(+3.40%)
Apr 03, 2018 84.17 84.91 82.43 84.02 5,297,999 +0.50(+0.60%)
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.