Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 79.72 80.39 79.12 79.25 5,194,139 -1.39(-1.72%)
May 30, 2019 81.53 81.82 80.17 80.63 3,837,561 -0.44(-0.54%)
May 29, 2019 81.10 81.86 80.38 81.07 5,225,002 -0.76(-0.93%)
May 28, 2019 83.06 83.57 81.83 81.83 5,008,789 -0.88(-1.06%)
May 24, 2019 82.18 83.22 82.05 82.71 4,151,001 +1.06(+1.30%)
May 23, 2019 81.53 81.88 80.52 81.65 5,613,101 -0.83(-1.00%)
May 22, 2019 82.69 83.17 81.58 82.48 4,342,803 -0.59(-0.71%)
May 21, 2019 81.14 83.18 80.97 83.07 4,223,156 +2.49(+3.10%)
May 20, 2019 81.68 81.84 80.51 80.57 4,399,254 -1.79(-2.17%)
May 17, 2019 82.63 83.69 82.02 82.36 5,351,723 -0.93(-1.11%)
May 16, 2019 82.82 84.63 82.68 83.29 7,893,278 +1.03(+1.25%)
May 15, 2019 80.77 82.40 80.63 82.26 4,691,291 +0.69(+0.84%)
May 14, 2019 80.71 82.30 80.18 81.57 6,841,088 +1.36(+1.69%)
May 13, 2019 81.95 82.36 79.97 80.21 7,250,699 -3.50(-4.18%)
May 10, 2019 83.41 84.10 81.99 83.72 6,001,504 -0.40(-0.47%)
May 09, 2019 83.40 84.91 82.10 84.11 6,394,911 -0.17(-0.20%)
May 08, 2019 83.90 85.37 83.15 84.28 4,499,619 -0.28(-0.33%)
May 07, 2019 86.79 87.36 83.77 84.56 5,904,990 -2.88(-3.30%)
May 06, 2019 84.00 87.66 83.82 87.45 5,947,685 +1.45(+1.68%)
May 03, 2019 84.47 86.11 84.18 86.00 4,612,925 +1.63(+1.93%)
May 02, 2019 83.23 84.54 82.60 84.37 4,654,814 +0.94(+1.12%)
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.