Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 86.34 86.65 83.96 84.99 6,913,933 -1.48(-1.71%)
Apr 29, 2019 87.19 87.50 86.24 86.47 4,076,304 -0.56(-0.64%)
Apr 26, 2019 85.97 87.13 85.45 87.03 3,287,800 +0.99(+1.15%)
Apr 25, 2019 85.28 86.29 84.54 86.04 5,121,730 +0.39(+0.45%)
Apr 24, 2019 86.90 87.04 85.11 85.65 4,942,857 -1.06(-1.22%)
Apr 23, 2019 84.47 87.22 84.16 86.71 6,710,703 +2.39(+2.84%)
Apr 22, 2019 84.00 85.18 83.49 84.31 6,515,385 -0.11(-0.13%)
Apr 18, 2019 84.71 85.43 82.23 84.42 9,973,570 -0.20(-0.24%)
Apr 17, 2019 89.18 89.25 83.97 84.62 13,243,003 -4.15(-4.67%)
Apr 16, 2019 89.58 89.78 88.38 88.77 2,757,999 -0.11(-0.12%)
Apr 15, 2019 89.79 90.19 87.83 88.88 3,838,408 -0.80(-0.89%)
Apr 12, 2019 91.44 91.73 89.24 89.68 5,606,944 -0.95(-1.05%)
Apr 11, 2019 92.83 92.91 90.44 90.63 5,258,543 -1.95(-2.10%)
Apr 10, 2019 91.69 92.77 91.55 92.57 3,234,660 +1.35(+1.48%)
Apr 09, 2019 92.44 92.93 91.03 91.23 3,887,850 -1.72(-1.85%)
Apr 08, 2019 93.30 93.45 91.94 92.94 3,542,796 -0.63(-0.67%)
Apr 05, 2019 92.01 93.64 91.98 93.57 5,526,348 +1.89(+2.06%)
Apr 04, 2019 92.42 92.66 90.73 91.69 3,639,372 -0.77(-0.83%)
Apr 03, 2019 92.21 92.75 91.51 92.45 4,676,230 +0.95(+1.04%)
Apr 02, 2019 90.37 91.77 90.26 91.51 4,705,289 +1.30(+1.44%)
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.