Skip to main content

S&P Biotech SPDR (NY: XBI )

95.53 +0.62 (+0.65%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 88.51 88.79 86.56 86.62 3,770,396 -1.43(-1.63%)
Apr 27, 2018 87.80 88.63 87.35 88.05 2,980,229 +0.58(+0.66%)
Apr 26, 2018 86.32 87.88 86.08 87.48 3,515,916 +1.48(+1.73%)
Apr 25, 2018 86.38 86.87 84.72 85.99 4,605,454 -0.10(-0.12%)
Apr 24, 2018 87.93 88.20 85.48 86.09 4,795,328 -1.60(-1.83%)
Apr 23, 2018 88.40 88.69 86.85 87.70 5,409,369 -0.87(-0.98%)
Apr 20, 2018 88.78 89.31 88.10 88.56 6,776,430 -0.28(-0.31%)
Apr 19, 2018 90.14 90.74 88.56 88.84 5,747,630 -1.52(-1.69%)
Apr 18, 2018 91.07 91.52 90.19 90.36 3,874,370 -0.38(-0.42%)
Apr 17, 2018 89.21 91.11 88.96 90.74 4,675,410 +2.21(+2.50%)
Apr 16, 2018 89.87 90.05 88.05 88.53 3,557,018 -0.68(-0.76%)
Apr 13, 2018 90.47 90.60 88.50 89.21 6,286,611 -0.87(-0.96%)
Apr 12, 2018 89.26 90.70 89.02 90.08 4,163,007 +1.29(+1.46%)
Apr 11, 2018 87.61 89.81 87.38 88.78 4,070,786 +0.68(+0.77%)
Apr 10, 2018 86.19 88.51 85.60 88.10 7,164,953 +3.35(+3.95%)
Apr 09, 2018 84.45 86.21 84.32 84.76 8,305,910 +2.20(+2.67%)
Apr 06, 2018 84.02 84.83 82.02 82.56 6,455,500 -2.56(-3.01%)
Apr 05, 2018 87.48 87.48 84.77 85.12 4,650,651 -1.74(-2.01%)
Apr 04, 2018 82.71 87.24 82.46 86.86 5,229,037 +2.86(+3.40%)
Apr 03, 2018 84.15 84.90 82.42 84.00 5,299,015 +0.50(+0.60%)
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.