Skip to main content

S&P Biotech SPDR (NY: XBI )

69.40 +1.53 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 86.13 87.94 86.13 87.71 4,825,600 +1.76(+2.05%)
Jun 27, 2019 83.98 86.12 83.98 85.95 4,157,183 +2.15(+2.57%)
Jun 26, 2019 84.88 85.10 83.33 83.80 3,687,521 -0.61(-0.72%)
Jun 25, 2019 85.46 85.88 84.20 84.41 4,529,382 -0.32(-0.38%)
Jun 24, 2019 87.13 87.22 84.62 84.73 3,887,385 -2.53(-2.90%)
Jun 21, 2019 86.51 87.26 85.35 87.26 3,211,000 +0.29(+0.33%)
Jun 20, 2019 88.05 88.77 86.70 86.97 4,497,316 -0.02(-0.02%)
Jun 19, 2019 86.93 87.37 86.49 86.99 3,091,252 +0.03(+0.03%)
Jun 18, 2019 86.32 87.46 85.98 86.96 7,597,134 +1.61(+1.89%)
Jun 17, 2019 83.04 85.49 82.87 85.35 7,741,856 +3.86(+4.74%)
Jun 14, 2019 83.11 83.11 81.45 81.49 3,080,500 -1.53(-1.84%)
Jun 13, 2019 82.37 83.10 81.54 83.02 2,427,706 +1.30(+1.59%)
Jun 12, 2019 81.10 81.94 80.65 81.72 2,063,748 +0.54(+0.67%)
Jun 11, 2019 82.82 83.01 80.81 81.18 3,867,681 -0.91(-1.11%)
Jun 10, 2019 83.65 83.87 82.02 82.09 3,049,375 -0.75(-0.91%)
Jun 07, 2019 81.63 83.17 80.92 82.84 3,959,900 +1.48(+1.82%)
Jun 06, 2019 82.60 82.92 80.99 81.36 3,429,766 -1.26(-1.53%)
Jun 05, 2019 82.96 83.18 81.97 82.62 3,710,461 +0.08(+0.10%)
Jun 04, 2019 81.47 82.73 80.70 82.54 4,815,016 +2.18(+2.71%)
Jun 03, 2019 79.79 81.32 79.73 80.36 4,920,608 +0.92(+1.16%)
May 31, 2019 79.91 80.59 79.31 79.44 5,181,500 -1.39(-1.72%)
May 30, 2019 81.73 82.02 80.37 80.83 3,828,223 -0.44(-0.54%)
May 29, 2019 81.30 82.06 80.58 81.27 5,212,288 -0.76(-0.93%)
May 28, 2019 83.26 83.77 82.03 82.03 4,996,601 -0.88(-1.06%)
May 24, 2019 82.38 83.42 82.25 82.91 4,140,900 +1.06(+1.30%)
May 23, 2019 81.73 82.08 80.72 81.85 5,599,442 -0.83(-1.00%)
May 22, 2019 82.89 83.37 81.78 82.68 4,332,235 -0.59(-0.71%)
May 21, 2019 81.34 83.38 81.17 83.27 4,212,880 +2.50(+3.10%)
May 20, 2019 81.88 82.04 80.71 80.77 4,388,549 -1.79(-2.17%)
May 17, 2019 82.83 83.89 82.22 82.56 5,338,700 -0.93(-1.11%)
May 16, 2019 83.02 84.84 82.88 83.49 7,874,071 +1.03(+1.25%)
May 15, 2019 80.97 82.60 80.83 82.46 4,679,875 +0.69(+0.84%)
May 14, 2019 80.91 82.50 80.38 81.77 6,824,441 +1.36(+1.69%)
May 13, 2019 82.15 82.56 80.17 80.41 7,233,055 -3.51(-4.18%)
May 10, 2019 83.61 84.31 82.19 83.92 5,986,900 -0.40(-0.47%)
May 09, 2019 83.60 85.12 82.30 84.32 6,379,350 -0.17(-0.20%)
May 08, 2019 84.10 85.58 83.35 84.49 4,488,670 -0.28(-0.33%)
May 07, 2019 87.00 87.57 83.97 84.77 5,890,621 -2.89(-3.30%)
May 06, 2019 84.20 87.87 84.02 87.66 5,933,212 +1.45(+1.68%)
May 03, 2019 84.68 86.32 84.39 86.21 4,601,700 +1.63(+1.93%)
May 02, 2019 83.43 84.75 82.80 84.58 4,643,487 +0.94(+1.12%)
May 01, 2019 85.34 85.45 83.50 83.64 5,443,028 -1.56(-1.83%)
Apr 30, 2019 86.55 86.86 84.16 85.20 6,897,109 -1.48(-1.71%)
Apr 29, 2019 87.40 87.71 86.45 86.68 4,066,385 -0.56(-0.64%)
Apr 26, 2019 86.18 87.34 85.66 87.24 3,279,800 +0.99(+1.15%)
Apr 25, 2019 85.49 86.50 84.75 86.25 5,109,267 +0.39(+0.45%)
Apr 24, 2019 87.11 87.25 85.32 85.86 4,930,829 -1.06(-1.22%)
Apr 23, 2019 84.68 87.43 84.37 86.92 6,694,373 +2.40(+2.84%)
Apr 22, 2019 84.20 85.39 83.69 84.52 6,499,531 -0.11(-0.13%)
Apr 18, 2019 84.92 85.64 82.43 84.63 9,949,300 -0.20(-0.24%)
Apr 17, 2019 89.40 89.47 84.17 84.83 13,210,777 -4.16(-4.67%)
Apr 16, 2019 89.80 90.00 88.60 88.99 2,751,288 -0.11(-0.12%)
Apr 15, 2019 90.01 90.41 88.04 89.10 3,829,068 -0.80(-0.89%)
Apr 12, 2019 91.66 91.95 89.46 89.90 5,593,300 -0.95(-1.05%)
Apr 11, 2019 93.06 93.14 90.66 90.85 5,245,747 -1.95(-2.10%)
Apr 10, 2019 91.91 93.00 91.77 92.80 3,226,789 +1.35(+1.48%)
Apr 09, 2019 92.67 93.16 91.25 91.45 3,878,390 -1.72(-1.85%)
Apr 08, 2019 93.53 93.68 92.16 93.17 3,534,175 -0.63(-0.67%)
Apr 05, 2019 92.23 93.87 92.20 93.80 5,512,900 +1.89(+2.06%)
Apr 04, 2019 92.65 92.89 90.95 91.91 3,630,516 -0.77(-0.83%)
Apr 03, 2019 92.43 92.98 91.73 92.68 4,664,851 +0.95(+1.04%)
Apr 02, 2019 90.59 91.99 90.48 91.73 4,693,839 +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.