Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 94.01 95.52 93.87 94.16 7,185,278 +0.51(+0.54%)
May 30, 2018 92.46 93.95 92.30 93.65 4,203,596 +1.68(+1.83%)
May 29, 2018 92.05 92.88 90.74 91.97 4,456,698 -0.53(-0.57%)
May 25, 2018 92.50 92.50 92.50 0 +0.27(+0.29%)
May 24, 2018 92.05 92.56 91.51 92.23 1,510,253 +0.29(+0.31%)
May 23, 2018 91.22 92.73 91.21 91.94 4,263,404 +0.23(+0.25%)
May 22, 2018 91.59 92.48 90.79 91.71 3,561,673 +0.43(+0.47%)
May 21, 2018 93.66 93.91 90.86 91.29 3,792,934 -1.78(-1.91%)
May 18, 2018 93.49 93.81 92.28 93.07 6,261,173 -0.21(-0.22%)
May 17, 2018 93.06 93.57 92.40 93.28 2,684,082 +0.32(+0.34%)
May 16, 2018 92.03 93.36 91.72 92.96 3,317,160 +1.17(+1.28%)
May 15, 2018 91.88 92.02 91.15 91.78 2,505,297 -0.54(-0.58%)
May 14, 2018 91.54 92.61 91.12 92.32 5,567,854 +1.16(+1.28%)
May 11, 2018 88.42 91.25 88.42 91.16 7,248,381 +2.60(+2.93%)
May 10, 2018 89.52 90.54 88.44 88.56 4,038,770 -0.76(-0.85%)
May 09, 2018 87.85 89.85 87.33 89.32 3,124,561 +1.72(+1.96%)
May 08, 2018 87.76 87.81 87.06 87.60 2,390,862 -0.43(-0.49%)
May 07, 2018 87.31 88.52 87.17 88.02 2,997,396 +1.12(+1.29%)
May 04, 2018 85.48 87.61 85.43 86.90 4,045,644 +1.44(+1.69%)
May 03, 2018 86.50 87.61 84.85 85.46 5,151,786 -1.52(-1.75%)
May 02, 2018 86.85 88.17 86.57 86.98 3,602,607 -0.46(-0.52%)
May 01, 2018 86.64 87.54 85.93 87.44 2,460,998 +0.92(+1.07%)
Apr 30, 2018 88.40 88.68 86.45 86.51 3,775,083 -1.43(-1.63%)
Apr 27, 2018 87.70 88.52 87.24 87.94 2,983,934 +0.58(+0.66%)
Apr 26, 2018 86.21 87.78 85.98 87.37 3,520,287 +1.48(+1.73%)
Apr 25, 2018 86.27 86.76 84.61 85.89 4,611,179 -0.10(-0.12%)
Apr 24, 2018 87.83 88.09 85.38 85.99 4,801,289 -1.60(-1.83%)
Apr 23, 2018 88.29 88.58 86.74 87.59 5,416,093 -0.87(-0.98%)
Apr 20, 2018 88.67 89.20 87.99 88.45 6,784,854 -0.28(-0.31%)
Apr 19, 2018 90.02 90.63 88.45 88.73 5,754,775 -1.52(-1.69%)
Apr 18, 2018 90.96 91.41 90.07 90.25 3,879,187 -0.38(-0.42%)
Apr 17, 2018 89.10 91.00 88.85 90.63 4,681,222 +2.21(+2.50%)
Apr 16, 2018 89.75 89.94 87.94 88.42 3,561,440 -0.68(-0.76%)
Apr 13, 2018 90.36 90.49 88.39 89.10 6,294,426 -0.87(-0.96%)
Apr 12, 2018 89.15 90.59 88.91 89.96 4,168,182 +1.29(+1.46%)
Apr 11, 2018 87.50 89.70 87.27 88.67 4,075,846 +0.68(+0.77%)
Apr 10, 2018 86.08 88.40 85.50 87.99 7,173,860 +3.34(+3.95%)
Apr 09, 2018 84.34 86.10 84.21 84.65 8,316,236 +2.20(+2.67%)
Apr 06, 2018 83.92 84.72 81.92 82.45 6,463,525 -2.56(-3.01%)
Apr 05, 2018 87.37 87.37 84.66 85.01 4,656,432 -1.74(-2.01%)
Apr 04, 2018 82.60 87.13 82.35 86.75 5,235,537 +2.85(+3.40%)
Apr 03, 2018 84.05 84.79 82.31 83.90 5,305,602 +0.50(+0.60%)
Apr 02, 2018 86.87 86.96 82.74 83.40 7,438,298 -3.86(-4.42%)
Mar 29, 2018 87.26 87.26 87.26 0 +0.72(+0.83%)
Mar 28, 2018 86.78 87.28 84.49 86.54 6,686,671 -0.15(-0.17%)
Mar 27, 2018 91.00 91.23 86.40 86.69 5,855,555 -3.87(-4.27%)
Mar 26, 2018 89.73 90.73 87.70 90.56 7,630,262 +2.44(+2.77%)
Mar 23, 2018 90.04 90.74 88.00 88.12 4,735,287 -1.65(-1.84%)
Mar 22, 2018 91.44 92.58 89.76 89.77 4,639,551 -2.77(-2.99%)
Mar 21, 2018 91.68 93.01 91.36 92.54 3,100,260 +0.92(+1.01%)
Mar 20, 2018 91.65 92.41 90.97 91.61 3,628,445 +0.22(+0.24%)
Mar 19, 2018 92.84 93.39 90.22 91.40 5,967,431 -1.67(-1.80%)
Mar 16, 2018 93.53 93.89 92.95 93.07 3,482,568 -0.40(-0.43%)
Mar 15, 2018 95.27 95.31 93.02 93.47 3,978,518 -1.48(-1.56%)
Mar 14, 2018 95.66 95.88 94.33 94.95 3,023,811 -0.42(-0.44%)
Mar 13, 2018 96.64 97.28 94.98 95.36 4,535,163 -1.03(-1.07%)
Mar 12, 2018 96.29 96.71 95.23 96.40 2,770,338 +0.53(+0.55%)
Mar 09, 2018 95.00 96.28 94.47 95.87 4,425,721 +1.45(+1.54%)
Mar 08, 2018 94.59 95.05 93.45 94.42 3,722,324 +0.16(+0.17%)
Mar 07, 2018 94.40 94.26 3,698,072 +1.17(+1.26%)
Mar 06, 2018 93.27 93.44 91.71 93.09 2,877,195 +0.27(+0.29%)
Mar 05, 2018 91.28 93.22 91.17 92.82 3,435,916 +1.41(+1.54%)
Mar 02, 2018 88.01 91.58 87.66 91.41 5,854,653 +2.43(+2.73%)
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.