Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 89.85 91.60 89.32 91.57 4,815,138 +2.66(+3.00%)
Feb 28, 2019 89.97 90.18 88.25 88.91 3,112,131 -1.14(-1.26%)
Feb 27, 2019 88.38 90.34 88.38 90.04 4,276,877 +1.45(+1.63%)
Feb 26, 2019 88.69 89.47 88.29 88.60 3,586,949 -0.70(-0.78%)
Feb 25, 2019 88.27 89.54 88.18 89.30 7,573,614 +3.78(+4.42%)
Feb 22, 2019 84.28 85.65 83.77 85.52 3,416,768 +1.65(+1.96%)
Feb 21, 2019 84.91 85.05 83.31 83.87 4,119,906 -1.21(-1.42%)
Feb 20, 2019 85.48 86.03 83.74 85.08 5,999,199 -0.34(-0.40%)
Feb 19, 2019 86.67 87.11 85.32 85.42 3,712,686 -0.95(-1.10%)
Feb 15, 2019 84.88 86.37 84.60 86.36 3,969,518 +1.81(+2.13%)
Feb 14, 2019 83.83 84.80 83.59 84.56 2,960,939 +0.35(+0.41%)
Feb 13, 2019 84.65 85.08 84.10 84.21 2,734,267 +0.01(+0.01%)
Feb 12, 2019 83.58 84.31 83.36 84.20 3,279,334 +1.34(+1.61%)
Feb 11, 2019 82.87 83.11 82.02 82.86 2,420,615 +0.40(+0.48%)
Feb 08, 2019 81.19 82.65 81.10 82.46 2,916,655 +0.69(+0.84%)
Feb 07, 2019 83.41 83.87 81.19 81.77 4,468,337 -2.28(-2.72%)
Feb 06, 2019 83.88 84.60 82.76 84.06 2,781,720 +0.48(+0.57%)
Feb 05, 2019 84.22 85.50 83.06 83.58 5,182,516 -0.54(-0.64%)
Feb 04, 2019 83.85 84.20 83.07 84.12 1,980,726 +0.35(+0.42%)
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.