Skip to main content

S&P Biotech SPDR (NY: XBI )

71.09 +2.62 (+3.83%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.