Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 96.11 94.26 94.85 3,466,661 +1.02(+1.08%)
Jun 28, 2018 93.53 94.13 91.61 93.84 6,330,738 +0.55(+0.59%)
Jun 27, 2018 96.45 96.75 93.17 93.29 6,670,622 -3.10(-3.22%)
Jun 26, 2018 96.47 97.00 94.84 96.39 5,786,084 +0.33(+0.34%)
Jun 25, 2018 98.22 98.33 95.53 96.06 4,375,042 -2.67(-2.70%)
Jun 22, 2018 99.02 99.19 97.75 98.73 3,794,564 +0.02(+0.02%)
Jun 21, 2018 100.93 101.19 98.52 98.71 4,389,756 -2.08(-2.07%)
Jun 20, 2018 99.18 100.82 99.00 100.79 6,096,135 +2.29(+2.33%)
Jun 19, 2018 96.66 98.73 96.63 98.50 7,617,445 +1.40(+1.44%)
Jun 18, 2018 96.45 97.36 95.86 97.10 5,353,711 +0.27(+0.28%)
Jun 15, 2018 97.37 96.40 96.84 3,395,318 -0.35(-0.36%)
Jun 14, 2018 97.03 97.41 96.58 97.19 5,072,118 +0.41(+0.42%)
Jun 13, 2018 96.66 97.58 96.16 96.78 6,919,295 +0.25(+0.26%)
Jun 12, 2018 95.68 97.03 95.55 96.53 2,952,605 +1.01(+1.05%)
Jun 11, 2018 96.09 96.29 95.00 95.52 6,975,257 -0.38(-0.39%)
Jun 08, 2018 95.55 96.37 95.37 95.90 2,234,809 -0.25(-0.26%)
Jun 07, 2018 97.36 97.39 95.07 96.15 5,667,703 -1.22(-1.25%)
Jun 06, 2018 97.82 97.37 3,950,269 +0.60(+0.62%)
Jun 05, 2018 96.01 97.09 95.92 96.77 4,428,285 +0.73(+0.76%)
Jun 04, 2018 96.95 97.23 94.27 96.04 6,109,293 -0.21(-0.22%)
Jun 01, 2018 95.69 96.61 95.39 96.25 5,031,917 +1.97(+2.09%)
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%)
May 01, 2018 86.75 87.65 86.03 87.55 2,457,942 +0.93(+1.07%)
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.