Skip to main content

S&P Biotech SPDR (NY: XBI )

94.97 +0.06 (+0.06%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 94.13 95.64 93.99 94.28 7,176,357 +0.51(+0.54%)
May 30, 2018 92.58 94.07 92.42 93.77 4,198,377 +1.68(+1.83%)
May 29, 2018 92.17 93.00 90.85 92.09 4,451,165 -0.53(-0.57%)
May 25, 2018 92.61 92.61 92.61 0 +0.27(+0.29%)
May 24, 2018 92.17 92.67 91.62 92.35 1,508,378 +0.29(+0.31%)
May 23, 2018 91.33 92.84 91.32 92.06 4,258,110 +0.23(+0.25%)
May 22, 2018 91.71 92.59 90.90 91.83 3,557,251 +0.43(+0.47%)
May 21, 2018 93.78 94.03 90.97 91.40 3,788,225 -1.78(-1.91%)
May 18, 2018 93.61 93.93 92.40 93.18 6,253,399 -0.21(-0.22%)
May 17, 2018 93.17 93.69 92.52 93.39 2,680,750 +0.32(+0.34%)
May 16, 2018 92.15 93.47 91.84 93.07 3,313,041 +1.18(+1.28%)
May 15, 2018 92.00 92.14 91.26 91.90 2,502,187 -0.54(-0.58%)
May 14, 2018 91.65 92.72 91.23 92.44 5,560,941 +1.17(+1.28%)
May 11, 2018 88.53 91.36 88.53 91.27 7,239,381 +2.60(+2.93%)
May 10, 2018 89.63 90.65 88.55 88.67 4,033,755 -0.76(-0.85%)
May 09, 2018 87.95 89.97 87.44 89.43 3,120,682 +1.72(+1.96%)
May 08, 2018 87.86 87.91 87.17 87.71 2,387,893 -0.43(-0.49%)
May 07, 2018 87.42 88.63 87.28 88.13 2,993,675 +1.13(+1.29%)
May 04, 2018 85.58 87.72 85.53 87.01 4,040,621 +1.44(+1.69%)
May 03, 2018 86.61 87.72 84.96 85.56 5,145,389 -1.52(-1.75%)
May 02, 2018 86.96 88.28 86.68 87.09 3,598,135 -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.