Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 79.72 80.39 79.12 79.25 5,194,139 -1.39(-1.72%)
May 30, 2019 81.53 81.82 80.17 80.63 3,837,561 -0.44(-0.54%)
May 29, 2019 81.10 81.86 80.38 81.07 5,225,002 -0.76(-0.93%)
May 28, 2019 83.06 83.57 81.83 81.83 5,008,789 -0.88(-1.06%)
May 24, 2019 82.18 83.22 82.05 82.71 4,151,001 +1.06(+1.30%)
May 23, 2019 81.53 81.88 80.52 81.65 5,613,101 -0.83(-1.00%)
May 22, 2019 82.69 83.17 81.58 82.48 4,342,803 -0.59(-0.71%)
May 21, 2019 81.14 83.18 80.97 83.07 4,223,156 +2.49(+3.10%)
May 20, 2019 81.68 81.84 80.51 80.57 4,399,254 -1.79(-2.17%)
May 17, 2019 82.63 83.69 82.02 82.36 5,351,723 -0.93(-1.11%)
May 16, 2019 82.82 84.63 82.68 83.29 7,893,278 +1.03(+1.25%)
May 15, 2019 80.77 82.40 80.63 82.26 4,691,291 +0.69(+0.84%)
May 14, 2019 80.71 82.30 80.18 81.57 6,841,088 +1.36(+1.69%)
May 13, 2019 81.95 82.36 79.97 80.21 7,250,699 -3.50(-4.18%)
May 10, 2019 83.41 84.10 81.99 83.72 6,001,504 -0.40(-0.47%)
May 09, 2019 83.40 84.91 82.10 84.11 6,394,911 -0.17(-0.20%)
May 08, 2019 83.90 85.37 83.15 84.28 4,499,619 -0.28(-0.33%)
May 07, 2019 86.79 87.36 83.77 84.56 5,904,990 -2.88(-3.30%)
May 06, 2019 84.00 87.66 83.82 87.45 5,947,685 +1.45(+1.68%)
May 03, 2019 84.47 86.11 84.18 86.00 4,612,925 +1.63(+1.93%)
May 02, 2019 83.23 84.54 82.60 84.37 4,654,814 +0.94(+1.12%)
May 01, 2019 85.13 85.24 83.30 83.44 5,456,305 -1.56(-1.83%)
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%)
Apr 01, 2019 91.22 91.53 89.97 90.21 4,799,388 -0.11(-0.12%)
Mar 29, 2019 89.35 90.58 89.18 90.32 5,233,234 +1.65(+1.86%)
Mar 28, 2019 87.65 88.75 87.45 88.67 3,735,854 +1.13(+1.29%)
Mar 27, 2019 89.42 89.56 86.62 87.55 4,829,365 -1.96(-2.18%)
Mar 26, 2019 88.69 89.57 88.41 89.50 3,602,795 +1.73(+1.97%)
Mar 25, 2019 87.49 88.26 86.16 87.78 6,194,184 +0.13(+0.15%)
Mar 22, 2019 91.08 91.36 87.57 87.65 5,404,752 -4.05(-4.42%)
Mar 21, 2019 89.25 91.84 89.06 91.70 6,231,236 +1.59(+1.76%)
Mar 20, 2019 90.96 91.38 89.20 90.11 6,769,547 -0.91(-1.00%)
Mar 19, 2019 91.65 91.70 90.60 91.02 3,226,751 -0.32(-0.35%)
Mar 18, 2019 91.23 92.68 90.52 91.34 5,615,563 +0.29(+0.32%)
Mar 15, 2019 90.77 91.40 90.63 91.05 3,502,322 +0.70(+0.77%)
Mar 14, 2019 91.30 91.88 90.21 90.35 3,573,988 -1.12(-1.22%)
Mar 13, 2019 90.14 91.49 89.70 91.47 3,325,042 +1.72(+1.91%)
Mar 12, 2019 88.84 90.53 88.67 89.75 4,514,170 +0.93(+1.04%)
Mar 11, 2019 86.71 88.88 86.23 88.82 3,375,686 +2.57(+2.98%)
Mar 08, 2019 85.05 86.60 84.84 86.25 5,413,072 -0.10(-0.12%)
Mar 07, 2019 86.29 87.28 84.97 86.35 6,709,429 +0.03(+0.03%)
Mar 06, 2019 89.94 90.00 86.22 86.32 10,467,530 -3.68(-4.09%)
Mar 05, 2019 90.61 91.83 89.84 90.00 8,053,213 -0.68(-0.75%)
Mar 04, 2019 92.76 92.76 89.00 90.68 5,638,979 -0.91(-0.99%)
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.