Skip to main content

S&P Biotech SPDR (NY: XBI )

68.47 +0.74 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 94.52 96.04 94.38 94.67 7,146,642 +0.51(+0.54%)
May 30, 2018 92.96 94.46 92.80 94.16 4,180,993 +1.69(+1.83%)
May 29, 2018 92.55 93.38 91.23 92.47 4,432,734 -0.53(-0.57%)
May 25, 2018 93.00 93.00 93.00 0 +0.27(+0.29%)
May 24, 2018 92.55 93.06 92.00 92.73 1,502,133 +0.29(+0.31%)
May 23, 2018 91.71 93.23 91.70 92.44 4,240,479 +0.23(+0.25%)
May 22, 2018 92.09 92.98 91.28 92.21 3,542,522 +0.43(+0.47%)
May 21, 2018 94.17 94.42 91.35 91.78 3,772,539 -1.79(-1.91%)
May 18, 2018 94.00 94.32 92.78 93.57 6,227,506 -0.21(-0.22%)
May 17, 2018 93.56 94.08 92.90 93.78 2,669,650 +0.32(+0.34%)
May 16, 2018 92.53 93.86 92.22 93.46 3,299,323 +1.18(+1.28%)
May 15, 2018 92.38 92.52 91.64 92.28 2,491,826 -0.54(-0.58%)
May 14, 2018 92.03 93.11 91.61 92.82 5,537,915 +1.17(+1.28%)
May 11, 2018 88.90 91.74 88.90 91.65 7,209,405 +2.61(+2.93%)
May 10, 2018 90.00 91.03 88.92 89.04 4,017,053 -0.76(-0.85%)
May 09, 2018 88.32 90.34 87.80 89.80 3,107,760 +1.73(+1.96%)
May 08, 2018 88.23 88.28 87.53 88.07 2,378,006 -0.43(-0.49%)
May 07, 2018 87.78 89.00 87.64 88.50 2,981,279 +1.13(+1.29%)
May 04, 2018 85.94 88.08 85.89 87.37 4,023,890 +1.45(+1.69%)
May 03, 2018 86.97 88.08 85.31 85.92 5,124,084 -1.53(-1.75%)
May 02, 2018 87.32 88.65 87.04 87.45 3,583,236 -0.46(-0.52%)
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.