Skip to main content

S&P Biotech SPDR (NY: XBI )

82.88 -2.78 (-3.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 94.15 95.66 94.01 94.30 7,174,981 +0.51(+0.54%)
May 30, 2018 92.59 94.09 92.43 93.79 4,197,572 +1.68(+1.83%)
May 29, 2018 92.18 93.01 90.87 92.10 4,450,311 -0.53(-0.57%)
May 25, 2018 92.63 92.63 92.63 0 +0.27(+0.29%)
May 24, 2018 92.18 92.69 91.64 92.36 1,508,089 +0.29(+0.31%)
May 23, 2018 91.35 92.86 91.34 92.07 4,257,294 +0.23(+0.25%)
May 22, 2018 91.73 92.61 90.92 91.85 3,556,569 +0.43(+0.47%)
May 21, 2018 93.80 94.05 90.99 91.42 3,787,498 -1.78(-1.91%)
May 18, 2018 93.63 93.95 92.41 93.20 6,252,200 -0.21(-0.22%)
May 17, 2018 93.19 93.71 92.53 93.41 2,680,236 +0.32(+0.34%)
May 16, 2018 92.16 93.49 91.86 93.09 3,312,406 +1.18(+1.28%)
May 15, 2018 92.02 92.15 91.28 91.92 2,501,707 -0.54(-0.58%)
May 14, 2018 91.67 92.74 91.25 92.45 5,559,875 +1.17(+1.28%)
May 11, 2018 88.55 91.38 88.55 91.29 7,237,993 +2.60(+2.93%)
May 10, 2018 89.64 90.67 88.57 88.69 4,032,982 -0.76(-0.85%)
May 09, 2018 87.97 89.98 87.45 89.45 3,120,083 +1.72(+1.96%)
May 08, 2018 87.88 87.93 87.18 87.72 2,387,435 -0.43(-0.49%)
May 07, 2018 87.43 88.65 87.30 88.15 2,993,101 +1.13(+1.29%)
May 04, 2018 85.60 87.73 85.55 87.02 4,039,846 +1.44(+1.69%)
May 03, 2018 86.63 87.73 84.97 85.58 5,144,403 -1.52(-1.75%)
May 02, 2018 86.98 88.30 86.70 87.10 3,597,445 -0.46(-0.52%)
May 01, 2018 86.77 87.66 86.05 87.56 2,457,471 +0.93(+1.07%)
Apr 30, 2018 88.53 88.81 86.58 86.64 3,769,673 -1.43(-1.63%)
Apr 27, 2018 87.82 88.65 87.36 88.07 2,979,658 +0.58(+0.66%)
Apr 26, 2018 86.34 87.90 86.10 87.49 3,515,242 +1.48(+1.73%)
Apr 25, 2018 86.40 86.89 84.73 86.01 4,604,571 -0.10(-0.12%)
Apr 24, 2018 87.95 88.22 85.50 86.11 4,794,409 -1.60(-1.83%)
Apr 23, 2018 88.42 88.71 86.87 87.71 5,408,331 -0.87(-0.98%)
Apr 20, 2018 88.80 89.33 88.12 88.58 6,775,131 -0.28(-0.31%)
Apr 19, 2018 90.15 90.76 88.58 88.86 5,746,528 -1.52(-1.69%)
Apr 18, 2018 91.09 91.54 90.20 90.38 3,873,628 -0.38(-0.42%)
Apr 17, 2018 89.23 91.13 88.98 90.76 4,674,514 +2.21(+2.50%)
Apr 16, 2018 89.88 90.07 88.07 88.55 3,556,336 -0.68(-0.76%)
Apr 13, 2018 90.49 90.62 88.52 89.23 6,285,406 -0.87(-0.96%)
Apr 12, 2018 89.28 90.72 89.04 90.09 4,162,208 +1.29(+1.46%)
Apr 11, 2018 87.62 89.82 87.39 88.80 4,070,005 +0.68(+0.77%)
Apr 10, 2018 86.21 88.53 85.62 88.12 7,163,579 +3.35(+3.95%)
Apr 09, 2018 84.47 86.23 84.34 84.77 8,304,318 +2.20(+2.67%)
Apr 06, 2018 84.04 84.84 82.03 82.57 6,454,263 -2.56(-3.01%)
Apr 05, 2018 87.49 87.49 84.78 85.13 4,649,759 -1.74(-2.01%)
Apr 04, 2018 82.72 87.25 82.47 86.88 5,228,034 +2.86(+3.40%)
Apr 03, 2018 84.17 84.91 82.43 84.02 5,297,999 +0.50(+0.60%)
Apr 02, 2018 87.00 87.08 82.86 83.52 7,427,638 -3.86(-4.42%)
Mar 29, 2018 87.38 87.38 87.38 0 +0.72(+0.83%)
Mar 28, 2018 86.91 87.40 84.61 86.67 6,677,089 -0.15(-0.17%)
Mar 27, 2018 91.13 91.36 86.53 86.82 5,847,164 -3.87(-4.27%)
Mar 26, 2018 89.86 90.86 87.82 90.69 7,619,327 +2.44(+2.77%)
Mar 23, 2018 90.17 90.87 88.13 88.25 4,728,501 -1.65(-1.84%)
Mar 22, 2018 91.57 92.71 89.89 89.90 4,632,903 -2.77(-2.99%)
Mar 21, 2018 91.82 93.14 91.49 92.67 3,095,817 +0.93(+1.01%)
Mar 20, 2018 91.79 92.54 91.10 91.75 3,623,246 +0.22(+0.24%)
Mar 19, 2018 92.97 93.52 90.35 91.53 5,958,879 -1.67(-1.80%)
Mar 16, 2018 93.67 94.03 93.08 93.20 3,477,577 -0.40(-0.43%)
Mar 15, 2018 95.41 95.45 93.15 93.60 3,972,820 -1.48(-1.56%)
Mar 14, 2018 95.80 96.02 94.47 95.08 3,019,481 -0.42(-0.44%)
Mar 13, 2018 96.78 97.42 95.11 95.50 4,528,668 -1.04(-1.07%)
Mar 12, 2018 96.43 96.84 95.36 96.54 2,766,370 +0.53(+0.55%)
Mar 09, 2018 95.13 96.42 94.61 96.01 4,419,382 +1.45(+1.54%)
Mar 08, 2018 94.72 95.18 93.58 94.56 3,716,993 +0.16(+0.17%)
Mar 07, 2018 94.54 94.40 3,692,775 +1.17(+1.26%)
Mar 06, 2018 93.40 93.57 91.84 93.22 2,873,075 +0.27(+0.29%)
Mar 05, 2018 91.41 93.35 91.30 92.95 3,430,996 +1.41(+1.54%)
Mar 02, 2018 88.13 91.71 87.79 91.54 5,846,268 +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.