Skip to main content

S&P Biotech SPDR (NY: XBI )

67.87 -3.59 (-5.02%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 93.71 95.65 93.42 95.29 4,575,595 +1.87(+2.00%)
Jul 30, 2018 94.80 95.06 92.82 93.42 6,209,183 -1.55(-1.63%)
Jul 27, 2018 97.70 97.82 93.99 94.97 8,537,000 -2.67(-2.73%)
Jul 26, 2018 97.39 98.56 96.55 97.64 4,092,430 -0.08(-0.08%)
Jul 25, 2018 97.50 98.88 97.19 97.72 4,487,412 -0.03(-0.03%)
Jul 24, 2018 100.43 100.84 97.32 97.75 4,715,299 -2.06(-2.06%)
Jul 23, 2018 100.00 100.45 99.42 99.81 2,766,481 -0.32(-0.32%)
Jul 20, 2018 100.36 101.06 100.06 100.13 3,244,555 -0.27(-0.27%)
Jul 19, 2018 99.82 100.72 99.07 100.40 2,515,129 +0.27(+0.27%)
Jul 18, 2018 100.12 100.25 99.04 100.13 2,771,151 -0.22(-0.22%)
Jul 17, 2018 98.71 100.44 98.51 100.35 2,424,159 +1.43(+1.45%)
Jul 16, 2018 100.46 100.64 98.46 98.92 2,530,488 -1.64(-1.63%)
Jul 13, 2018 100.83 101.05 100.18 100.56 1,883,649 -0.28(-0.28%)
Jul 12, 2018 100.29 100.96 99.76 100.84 7,197,914 +1.11(+1.11%)
Jul 11, 2018 98.94 100.10 98.73 99.73 2,716,683 +0.09(+0.09%)
Jul 10, 2018 100.34 100.63 99.13 99.64 5,253,491 -0.45(-0.45%)
Jul 09, 2018 100.76 101.16 99.12 100.09 4,764,346 -0.16(-0.16%)
Jul 06, 2018 98.12 100.33 97.77 100.25 4,877,296 +2.76(+2.83%)
Jul 05, 2018 97.60 98.08 96.55 97.49 2,952,205 +0.48(+0.49%)
Jul 03, 2018 97.01 97.01 97.01 0 +0.72(+0.75%)
Jul 02, 2018 94.42 96.32 94.01 96.29 2,503,414 +1.10(+1.16%)
Jun 29, 2018 96.45 94.60 95.19 3,454,377 +1.02(+1.08%)
Jun 28, 2018 93.86 94.46 91.94 94.17 6,308,305 +0.55(+0.59%)
Jun 27, 2018 96.79 97.09 93.50 93.62 6,646,985 -3.11(-3.22%)
Jun 26, 2018 96.81 97.35 95.18 96.73 5,765,581 +0.33(+0.34%)
Jun 25, 2018 98.57 98.68 95.87 96.40 4,359,539 -2.68(-2.70%)
Jun 22, 2018 99.37 99.54 98.10 99.08 3,781,118 +0.02(+0.02%)
Jun 21, 2018 101.29 101.55 98.87 99.06 4,374,201 -2.09(-2.07%)
Jun 20, 2018 99.53 101.18 99.35 101.15 6,074,534 +2.30(+2.33%)
Jun 19, 2018 97.00 99.08 96.97 98.85 7,590,453 +1.40(+1.44%)
Jun 18, 2018 96.79 97.71 96.20 97.45 5,334,740 +0.27(+0.28%)
Jun 15, 2018 97.72 96.74 97.18 3,383,287 -0.41(-0.42%)
Jun 14, 2018 97.43 97.81 96.98 97.59 5,051,116 +0.41(+0.42%)
Jun 13, 2018 97.06 97.99 96.56 97.18 6,890,644 +0.25(+0.26%)
Jun 12, 2018 96.08 97.43 95.95 96.93 2,940,379 +1.01(+1.05%)
Jun 11, 2018 96.49 96.69 95.39 95.92 6,946,375 -0.38(-0.39%)
Jun 08, 2018 95.95 96.77 95.77 96.30 2,225,556 -0.25(-0.26%)
Jun 07, 2018 97.76 97.80 95.47 96.55 5,644,235 -1.22(-1.25%)
Jun 06, 2018 98.22 97.77 3,933,912 +0.60(+0.62%)
Jun 05, 2018 96.41 97.49 96.32 97.17 4,409,949 +0.73(+0.76%)
Jun 04, 2018 97.35 97.63 94.66 96.44 6,083,996 -0.21(-0.22%)
Jun 01, 2018 96.09 97.01 95.79 96.65 5,011,081 +1.98(+2.09%)
May 31, 2018 94.52 96.04 94.38 94.67 7,146,642 +0.51(+0.54%)
May 30, 2018 92.96 94.46 92.80 94.16 4,180,993 +1.69(+1.83%)
May 29, 2018 92.55 93.38 91.23 92.47 4,432,734 -0.53(-0.57%)
May 25, 2018 93.00 93.00 93.00 0 +0.27(+0.29%)
May 24, 2018 92.55 93.06 92.00 92.73 1,502,133 +0.29(+0.31%)
May 23, 2018 91.71 93.23 91.70 92.44 4,240,479 +0.23(+0.25%)
May 22, 2018 92.09 92.98 91.28 92.21 3,542,522 +0.43(+0.47%)
May 21, 2018 94.17 94.42 91.35 91.78 3,772,539 -1.79(-1.91%)
May 18, 2018 94.00 94.32 92.78 93.57 6,227,506 -0.21(-0.22%)
May 17, 2018 93.56 94.08 92.90 93.78 2,669,650 +0.32(+0.34%)
May 16, 2018 92.53 93.86 92.22 93.46 3,299,323 +1.18(+1.28%)
May 15, 2018 92.38 92.52 91.64 92.28 2,491,826 -0.54(-0.58%)
May 14, 2018 92.03 93.11 91.61 92.82 5,537,915 +1.17(+1.28%)
May 11, 2018 88.90 91.74 88.90 91.65 7,209,405 +2.61(+2.93%)
May 10, 2018 90.00 91.03 88.92 89.04 4,017,053 -0.76(-0.85%)
May 09, 2018 88.32 90.34 87.80 89.80 3,107,760 +1.73(+1.96%)
May 08, 2018 88.23 88.28 87.53 88.07 2,378,006 -0.43(-0.49%)
May 07, 2018 87.78 89.00 87.64 88.50 2,981,279 +1.13(+1.29%)
May 04, 2018 85.94 88.08 85.89 87.37 4,023,890 +1.45(+1.69%)
May 03, 2018 86.97 88.08 85.31 85.92 5,124,084 -1.53(-1.75%)
May 02, 2018 87.32 88.65 87.04 87.45 3,583,236 -0.46(-0.52%)
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.