Skip to main content

S&P Biotech SPDR (NY: XBI )

95.42 +0.51 (+0.54%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 79.70 80.38 79.10 79.23 5,195,135 -1.39(-1.72%)
May 30, 2019 81.52 81.80 80.16 80.62 3,838,297 -0.44(-0.54%)
May 29, 2019 81.09 81.84 80.37 81.06 5,226,004 -0.76(-0.93%)
May 28, 2019 83.04 83.55 81.81 81.81 5,009,750 -0.88(-1.06%)
May 24, 2019 82.16 83.20 82.03 82.69 4,151,797 +1.06(+1.30%)
May 23, 2019 81.52 81.86 80.51 81.64 5,614,177 -0.83(-1.00%)
May 22, 2019 82.67 83.15 81.57 82.46 4,343,635 -0.59(-0.71%)
May 21, 2019 81.13 83.16 80.96 83.05 4,223,966 +2.49(+3.10%)
May 20, 2019 81.67 81.82 80.50 80.56 4,400,098 -1.79(-2.17%)
May 17, 2019 82.61 83.67 82.00 82.34 5,352,749 -0.93(-1.11%)
May 16, 2019 82.80 84.62 82.66 83.27 7,894,792 +1.03(+1.25%)
May 15, 2019 80.76 82.38 80.62 82.24 4,692,190 +0.69(+0.84%)
May 14, 2019 80.70 82.28 80.17 81.56 6,842,400 +1.36(+1.69%)
May 13, 2019 81.93 82.34 79.96 80.20 7,252,089 -3.50(-4.18%)
May 10, 2019 83.39 84.09 81.97 83.70 6,002,655 -0.40(-0.47%)
May 09, 2019 83.38 84.90 82.08 84.10 6,396,138 -0.17(-0.20%)
May 08, 2019 83.88 85.36 83.13 84.27 4,500,482 -0.28(-0.33%)
May 07, 2019 86.77 87.34 83.75 84.55 5,906,122 -2.88(-3.30%)
May 06, 2019 83.98 87.64 83.80 87.43 5,948,826 +1.45(+1.68%)
May 03, 2019 84.46 86.09 84.17 85.98 4,613,810 +1.63(+1.93%)
May 02, 2019 83.21 84.53 82.58 84.36 4,655,707 +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.