Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 79.60 80.28 79.00 79.13 5,201,596 -1.38(-1.72%)
May 30, 2019 81.41 81.70 80.06 80.52 3,843,070 -0.44(-0.54%)
May 29, 2019 80.99 81.74 80.27 80.96 5,232,503 -0.76(-0.93%)
May 28, 2019 82.94 83.45 81.71 81.71 5,015,979 -0.88(-1.06%)
May 24, 2019 82.06 83.10 81.93 82.59 4,156,960 +1.06(+1.30%)
May 23, 2019 81.41 81.76 80.41 81.53 5,621,159 -0.83(-1.00%)
May 22, 2019 82.57 83.05 81.46 82.36 4,349,037 -0.59(-0.71%)
May 21, 2019 81.03 83.06 80.86 82.95 4,229,219 +2.49(+3.10%)
May 20, 2019 81.56 81.72 80.40 80.46 4,405,569 -1.78(-2.17%)
May 17, 2019 82.51 83.57 81.90 82.24 5,359,405 -0.93(-1.11%)
May 16, 2019 82.70 84.51 82.56 83.17 7,904,609 +1.03(+1.25%)
May 15, 2019 80.66 82.28 80.52 82.14 4,698,025 +0.69(+0.84%)
May 14, 2019 80.60 82.18 80.07 81.45 6,850,909 +1.35(+1.69%)
May 13, 2019 81.83 82.24 79.86 80.10 7,261,107 -3.50(-4.18%)
May 10, 2019 83.29 83.98 81.87 83.60 6,010,119 -0.40(-0.47%)
May 09, 2019 83.28 84.79 81.98 83.99 6,404,091 -0.17(-0.20%)
May 08, 2019 83.78 85.25 83.03 84.16 4,506,079 -0.28(-0.33%)
May 07, 2019 86.66 87.23 83.65 84.44 5,913,467 -2.88(-3.30%)
May 06, 2019 83.87 87.53 83.70 87.32 5,956,223 +1.44(+1.68%)
May 03, 2019 84.35 85.99 84.06 85.88 4,619,547 +1.62(+1.93%)
May 02, 2019 83.11 84.42 82.48 84.25 4,661,496 +0.94(+1.12%)
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.