Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 86.34 86.65 83.96 84.99 6,913,933 -1.48(-1.71%)
Apr 29, 2019 87.19 87.50 86.24 86.47 4,076,304 -0.56(-0.64%)
Apr 26, 2019 85.97 87.13 85.45 87.03 3,287,800 +0.99(+1.15%)
Apr 25, 2019 85.28 86.29 84.54 86.04 5,121,730 +0.39(+0.45%)
Apr 24, 2019 86.90 87.04 85.11 85.65 4,942,857 -1.06(-1.22%)
Apr 23, 2019 84.47 87.22 84.16 86.71 6,710,703 +2.39(+2.84%)
Apr 22, 2019 84.00 85.18 83.49 84.31 6,515,385 -0.11(-0.13%)
Apr 18, 2019 84.71 85.43 82.23 84.42 9,973,570 -0.20(-0.24%)
Apr 17, 2019 89.18 89.25 83.97 84.62 13,243,003 -4.15(-4.67%)
Apr 16, 2019 89.58 89.78 88.38 88.77 2,757,999 -0.11(-0.12%)
Apr 15, 2019 89.79 90.19 87.83 88.88 3,838,408 -0.80(-0.89%)
Apr 12, 2019 91.44 91.73 89.24 89.68 5,606,944 -0.95(-1.05%)
Apr 11, 2019 92.83 92.91 90.44 90.63 5,258,543 -1.95(-2.10%)
Apr 10, 2019 91.69 92.77 91.55 92.57 3,234,660 +1.35(+1.48%)
Apr 09, 2019 92.44 92.93 91.03 91.23 3,887,850 -1.72(-1.85%)
Apr 08, 2019 93.30 93.45 91.94 92.94 3,542,796 -0.63(-0.67%)
Apr 05, 2019 92.01 93.64 91.98 93.57 5,526,348 +1.89(+2.06%)
Apr 04, 2019 92.42 92.66 90.73 91.69 3,639,372 -0.77(-0.83%)
Apr 03, 2019 92.21 92.75 91.51 92.45 4,676,230 +0.95(+1.04%)
Apr 02, 2019 90.37 91.77 90.26 91.51 4,705,289 +1.30(+1.44%)
Apr 01, 2019 91.22 91.53 89.97 90.21 4,799,388 -0.11(-0.12%)
Mar 29, 2019 89.35 90.58 89.18 90.32 5,233,234 +1.65(+1.86%)
Mar 28, 2019 87.65 88.75 87.45 88.67 3,735,854 +1.13(+1.29%)
Mar 27, 2019 89.42 89.56 86.62 87.55 4,829,365 -1.96(-2.18%)
Mar 26, 2019 88.69 89.57 88.41 89.50 3,602,795 +1.73(+1.97%)
Mar 25, 2019 87.49 88.26 86.16 87.78 6,194,184 +0.13(+0.15%)
Mar 22, 2019 91.08 91.36 87.57 87.65 5,404,752 -4.05(-4.42%)
Mar 21, 2019 89.25 91.84 89.06 91.70 6,231,236 +1.59(+1.76%)
Mar 20, 2019 90.96 91.38 89.20 90.11 6,769,547 -0.91(-1.00%)
Mar 19, 2019 91.65 91.70 90.60 91.02 3,226,751 -0.32(-0.35%)
Mar 18, 2019 91.23 92.68 90.52 91.34 5,615,563 +0.29(+0.32%)
Mar 15, 2019 90.77 91.40 90.63 91.05 3,502,322 +0.70(+0.77%)
Mar 14, 2019 91.30 91.88 90.21 90.35 3,573,988 -1.12(-1.22%)
Mar 13, 2019 90.14 91.49 89.70 91.47 3,325,042 +1.72(+1.91%)
Mar 12, 2019 88.84 90.53 88.67 89.75 4,514,170 +0.93(+1.04%)
Mar 11, 2019 86.71 88.88 86.23 88.82 3,375,686 +2.57(+2.98%)
Mar 08, 2019 85.05 86.60 84.84 86.25 5,413,072 -0.10(-0.12%)
Mar 07, 2019 86.29 87.28 84.97 86.35 6,709,429 +0.03(+0.03%)
Mar 06, 2019 89.94 90.00 86.22 86.32 10,467,530 -3.68(-4.09%)
Mar 05, 2019 90.61 91.83 89.84 90.00 8,053,213 -0.68(-0.75%)
Mar 04, 2019 92.76 92.76 89.00 90.68 5,638,979 -0.91(-0.99%)
Mar 01, 2019 89.87 91.62 89.34 91.59 4,814,215 +2.66(+3.00%)
Feb 28, 2019 89.99 90.20 88.26 88.92 3,111,534 -1.14(-1.26%)
Feb 27, 2019 88.39 90.36 88.39 90.06 4,276,057 +1.45(+1.63%)
Feb 26, 2019 88.70 89.49 88.30 88.61 3,586,262 -0.70(-0.78%)
Feb 25, 2019 88.28 89.56 88.19 89.31 7,572,162 +3.78(+4.42%)
Feb 22, 2019 84.29 85.67 83.79 85.53 3,416,112 +1.65(+1.96%)
Feb 21, 2019 84.92 85.06 83.33 83.89 4,119,116 -1.21(-1.42%)
Feb 20, 2019 85.49 86.05 83.76 85.09 5,998,049 -0.34(-0.40%)
Feb 19, 2019 86.69 87.13 85.33 85.43 3,711,974 -0.95(-1.10%)
Feb 15, 2019 84.89 86.38 84.61 86.38 3,968,757 +1.81(+2.13%)
Feb 14, 2019 83.85 84.81 83.61 84.57 2,960,371 +0.35(+0.41%)
Feb 13, 2019 84.66 85.09 84.11 84.22 2,733,743 +0.01(+0.01%)
Feb 12, 2019 83.60 84.32 83.38 84.21 3,278,705 +1.34(+1.61%)
Feb 11, 2019 82.89 83.13 82.04 82.88 2,420,151 +0.40(+0.48%)
Feb 08, 2019 81.20 82.67 81.11 82.48 2,916,096 +0.69(+0.84%)
Feb 07, 2019 83.43 83.89 81.20 81.79 4,467,480 -2.28(-2.72%)
Feb 06, 2019 83.90 84.61 82.78 84.07 2,781,186 +0.48(+0.57%)
Feb 05, 2019 84.23 85.52 83.08 83.60 5,181,523 -0.54(-0.64%)
Feb 04, 2019 83.87 84.21 83.09 84.13 1,980,347 +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.