Skip to main content

S&P Biotech SPDR (NY: XBI )

93.78 +3.00 (+3.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 88.88 89.16 86.92 86.98 3,754,784 -1.44(-1.63%)
Apr 27, 2018 88.17 89.00 87.71 88.42 2,967,889 +0.58(+0.66%)
Apr 26, 2018 86.68 88.25 86.44 87.84 3,501,358 +1.49(+1.73%)
Apr 25, 2018 86.74 87.23 85.07 86.35 4,586,384 -0.10(-0.12%)
Apr 24, 2018 88.30 88.57 85.84 86.45 4,775,472 -1.61(-1.83%)
Apr 23, 2018 88.77 89.06 87.21 88.06 5,386,970 -0.87(-0.98%)
Apr 20, 2018 89.15 89.68 88.47 88.93 6,748,371 -0.28(-0.31%)
Apr 19, 2018 90.51 91.12 88.93 89.21 5,723,831 -1.53(-1.69%)
Apr 18, 2018 91.45 91.90 90.56 90.74 3,858,328 -0.38(-0.42%)
Apr 17, 2018 89.58 91.49 89.33 91.12 4,656,051 +2.22(+2.50%)
Apr 16, 2018 90.24 90.42 88.42 88.90 3,542,290 -0.68(-0.76%)
Apr 13, 2018 90.85 90.98 88.87 89.58 6,260,580 -0.87(-0.96%)
Apr 12, 2018 89.63 91.08 89.39 90.45 4,145,769 +1.30(+1.46%)
Apr 11, 2018 87.97 90.18 87.74 89.15 4,053,930 +0.68(+0.77%)
Apr 10, 2018 86.55 88.88 85.96 88.47 7,135,285 +3.36(+3.95%)
Apr 09, 2018 84.80 86.57 84.67 85.11 8,271,518 +2.21(+2.67%)
Apr 06, 2018 84.37 85.18 82.36 82.90 6,428,770 -2.57(-3.01%)
Apr 05, 2018 87.84 87.84 85.12 85.47 4,631,394 -1.75(-2.01%)
Apr 04, 2018 83.05 87.60 82.80 87.22 5,207,385 +2.87(+3.40%)
Apr 03, 2018 84.50 85.25 82.76 84.35 5,277,073 +0.50(+0.60%)
Apr 02, 2018 87.34 87.43 83.19 83.85 7,398,301 -3.88(-4.42%)
Mar 29, 2018 87.73 87.73 87.73 0 +0.72(+0.83%)
Mar 28, 2018 87.25 87.75 84.95 87.01 6,650,716 -0.15(-0.17%)
Mar 27, 2018 91.49 91.72 86.87 87.16 5,824,069 -3.89(-4.27%)
Mar 26, 2018 90.22 91.22 88.17 91.05 7,589,233 +2.45(+2.77%)
Mar 23, 2018 90.53 91.23 88.48 88.60 4,709,825 -1.66(-1.84%)
Mar 22, 2018 91.93 93.08 90.25 90.26 4,614,604 -2.78(-2.99%)
Mar 21, 2018 92.18 93.51 91.85 93.04 3,083,590 +0.93(+1.01%)
Mar 20, 2018 92.15 92.91 91.46 92.11 3,608,935 +0.22(+0.24%)
Mar 19, 2018 93.34 93.89 90.71 91.89 5,935,343 -1.68(-1.80%)
Mar 16, 2018 94.04 94.40 93.45 93.57 3,463,842 -0.46(-0.49%)
Mar 15, 2018 95.85 95.89 93.58 94.03 3,954,642 -1.49(-1.56%)
Mar 14, 2018 96.24 96.46 94.90 95.52 3,005,665 -0.42(-0.44%)
Mar 13, 2018 97.22 97.87 95.55 95.94 4,507,947 -1.04(-1.07%)
Mar 12, 2018 96.87 97.29 95.80 96.98 2,753,713 +0.53(+0.55%)
Mar 09, 2018 95.57 96.86 95.04 96.45 4,399,161 +1.46(+1.54%)
Mar 08, 2018 95.16 95.62 94.01 94.99 3,699,986 +0.16(+0.17%)
Mar 07, 2018 94.97 94.83 3,675,879 +1.18(+1.26%)
Mar 06, 2018 93.83 94.00 92.26 93.65 2,859,929 +0.27(+0.29%)
Mar 05, 2018 91.83 93.78 91.72 93.38 3,415,297 +1.42(+1.54%)
Mar 02, 2018 88.54 92.13 88.19 91.96 5,819,518 +2.44(+2.73%)
Mar 01, 2018 90.17 90.57 88.20 89.52 5,719,399 -0.84(-0.93%)
Feb 28, 2018 92.05 92.55 90.33 90.36 4,413,950 -1.73(-1.88%)
Feb 27, 2018 93.05 93.62 92.05 92.09 2,009,787 -1.10(-1.18%)
Feb 26, 2018 93.00 93.56 92.08 93.19 2,050,935 +0.65(+0.70%)
Feb 23, 2018 91.78 92.58 90.13 92.54 4,628,893 +1.37(+1.50%)
Feb 22, 2018 90.98 91.17 3,791,190 +0.12(+0.13%)
Feb 21, 2018 90.71 93.37 90.71 91.05 3,287,359 +0.22(+0.24%)
Feb 20, 2018 91.43 93.12 90.48 90.83 3,402,634 -1.64(-1.77%)
Feb 16, 2018 92.47 92.47 92.47 0 -0.26(-0.28%)
Feb 15, 2018 92.56 92.95 91.48 92.73 3,558,764 +1.08(+1.18%)
Feb 14, 2018 88.35 92.08 88.18 91.65 5,175,566 +2.34(+2.62%)
Feb 13, 2018 89.59 89.31 2,285,928 +0.52(+0.59%)
Feb 12, 2018 87.72 89.83 86.73 88.79 5,508,668 +1.77(+2.03%)
Feb 09, 2018 87.66 88.06 82.38 87.02 12,003,997 +0.20(+0.23%)
Feb 08, 2018 91.50 92.00 86.80 86.82 8,368,826 -4.60(-5.03%)
Feb 07, 2018 90.75 92.29 90.62 91.42 4,956,803 +0.37(+0.41%)
Feb 06, 2018 86.90 91.21 86.32 91.05 8,284,543 +1.05(+1.17%)
Feb 05, 2018 90.74 92.75 88.24 90.00 7,768,661 -1.89(-2.06%)
Feb 02, 2018 92.75 93.44 91.64 91.89 5,817,563 -1.72(-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.