Skip to main content

S&P Biotech SPDR (NY: XBI )

102.90 +2.09 (+2.07%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 89.63 90.03 87.67 88.98 5,753,929 -0.83(-0.93%)
Feb 28, 2018 91.50 91.99 89.79 89.82 4,440,599 -1.72(-1.88%)
Feb 27, 2018 92.49 93.06 91.49 91.54 2,021,921 -1.09(-1.18%)
Feb 26, 2018 92.44 93.00 91.52 92.63 2,063,317 +0.65(+0.70%)
Feb 23, 2018 91.23 92.02 89.59 91.98 4,656,840 +1.36(+1.50%)
Feb 22, 2018 90.43 90.62 3,814,079 +0.12(+0.13%)
Feb 21, 2018 90.17 92.81 90.17 90.50 3,307,206 +0.22(+0.24%)
Feb 20, 2018 90.88 92.56 89.94 90.28 3,423,177 -1.63(-1.77%)
Feb 16, 2018 91.92 91.92 91.92 0 -0.26(-0.28%)
Feb 15, 2018 92.00 92.39 90.93 92.17 3,580,250 +1.07(+1.18%)
Feb 14, 2018 87.82 91.53 87.65 91.10 5,206,813 +2.33(+2.62%)
Feb 13, 2018 89.06 88.77 2,299,729 +0.52(+0.59%)
Feb 12, 2018 87.19 89.29 86.21 88.26 5,541,926 +1.76(+2.03%)
Feb 09, 2018 87.13 87.53 81.89 86.50 12,076,471 +0.20(+0.23%)
Feb 08, 2018 90.95 91.45 86.28 86.30 8,419,353 -4.57(-5.03%)
Feb 07, 2018 90.21 91.74 90.08 90.87 4,986,729 +0.37(+0.41%)
Feb 06, 2018 86.38 90.66 85.80 90.50 8,334,560 +1.04(+1.17%)
Feb 05, 2018 90.20 92.19 87.71 89.46 7,815,564 -1.88(-2.06%)
Feb 02, 2018 92.19 92.88 91.09 91.34 5,852,686 -1.71(-1.84%)
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.