Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 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%)
May 01, 2019 85.12 85.23 83.28 83.42 5,457,352 -1.56(-1.83%)
Apr 30, 2019 86.32 86.63 83.94 84.98 6,915,259 -1.48(-1.71%)
Apr 29, 2019 87.17 87.48 86.22 86.45 4,077,086 -0.56(-0.64%)
Apr 26, 2019 85.95 87.11 85.44 87.01 3,288,431 +0.99(+1.15%)
Apr 25, 2019 85.27 86.27 84.53 86.02 5,122,712 +0.39(+0.45%)
Apr 24, 2019 86.88 87.02 85.10 85.63 4,943,805 -1.06(-1.22%)
Apr 23, 2019 84.46 87.20 84.15 86.69 6,711,990 +2.39(+2.84%)
Apr 22, 2019 83.98 85.17 83.47 84.30 6,516,635 -0.11(-0.13%)
Apr 18, 2019 84.70 85.42 82.21 84.41 9,975,483 -0.20(-0.24%)
Apr 17, 2019 89.17 89.24 83.95 84.61 13,245,542 -4.15(-4.67%)
Apr 16, 2019 89.56 89.76 88.37 88.76 2,758,528 -0.11(-0.12%)
Apr 15, 2019 89.77 90.17 87.81 88.87 3,839,144 -0.80(-0.89%)
Apr 12, 2019 91.42 91.71 89.23 89.66 5,608,019 -0.95(-1.05%)
Apr 11, 2019 92.82 92.90 90.42 90.61 5,259,551 -1.94(-2.10%)
Apr 10, 2019 91.67 92.76 91.53 92.56 3,235,280 +1.35(+1.48%)
Apr 09, 2019 92.43 92.92 91.01 91.21 3,888,596 -1.72(-1.85%)
Apr 08, 2019 93.28 93.43 91.92 92.93 3,543,475 -0.63(-0.67%)
Apr 05, 2019 91.99 93.62 91.96 93.55 5,527,407 +1.88(+2.06%)
Apr 04, 2019 92.41 92.65 90.71 91.67 3,640,070 -0.77(-0.83%)
Apr 03, 2019 92.19 92.74 91.49 92.44 4,677,127 +0.95(+1.04%)
Apr 02, 2019 90.35 91.75 90.24 91.49 4,706,191 +1.30(+1.44%)
Apr 01, 2019 91.20 91.51 89.95 90.19 4,800,308 -0.11(-0.12%)
Mar 29, 2019 89.33 90.56 89.17 90.30 5,234,238 +1.65(+1.86%)
Mar 28, 2019 87.63 88.74 87.43 88.66 3,736,570 +1.13(+1.29%)
Mar 27, 2019 89.40 89.54 86.60 87.53 4,830,291 -1.95(-2.18%)
Mar 26, 2019 88.68 89.55 88.40 89.48 3,603,486 +1.73(+1.97%)
Mar 25, 2019 87.47 88.25 86.14 87.76 6,195,372 +0.13(+0.15%)
Mar 22, 2019 91.06 91.34 87.55 87.63 5,405,788 -4.05(-4.42%)
Mar 21, 2019 89.24 91.82 89.05 91.68 6,232,431 +1.59(+1.76%)
Mar 20, 2019 90.94 91.36 89.19 90.09 6,770,845 -0.91(-1.00%)
Mar 19, 2019 91.63 91.68 90.58 91.00 3,227,369 -0.32(-0.35%)
Mar 18, 2019 91.21 92.67 90.50 91.32 5,616,640 +0.29(+0.32%)
Mar 15, 2019 90.75 91.38 90.61 91.03 3,502,994 +0.70(+0.77%)
Mar 14, 2019 91.28 91.86 90.19 90.33 3,574,673 -1.12(-1.22%)
Mar 13, 2019 90.12 91.47 89.68 91.45 3,325,680 +1.72(+1.91%)
Mar 12, 2019 88.83 90.51 88.66 89.73 4,515,035 +0.93(+1.04%)
Mar 11, 2019 86.69 88.87 86.21 88.81 3,376,333 +2.57(+2.98%)
Mar 08, 2019 85.04 86.58 84.83 86.23 5,414,110 -0.10(-0.12%)
Mar 07, 2019 86.27 87.26 84.96 86.33 6,710,715 +0.03(+0.03%)
Mar 06, 2019 89.92 89.98 86.20 86.30 10,469,537 -3.68(-4.09%)
Mar 05, 2019 90.59 91.81 89.82 89.98 8,054,757 -0.68(-0.75%)
Mar 04, 2019 92.75 92.75 88.99 90.66 5,640,060 -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.