Skip to main content

S&P Biotech SPDR (NY: XBI )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 94.01 95.52 93.87 94.16 7,185,278 +0.51(+0.54%)
May 30, 2018 92.46 93.95 92.30 93.65 4,203,596 +1.68(+1.83%)
May 29, 2018 92.05 92.88 90.74 91.97 4,456,698 -0.53(-0.57%)
May 25, 2018 92.50 92.50 92.50 0 +0.27(+0.29%)
May 24, 2018 92.05 92.56 91.51 92.23 1,510,253 +0.29(+0.31%)
May 23, 2018 91.22 92.73 91.21 91.94 4,263,404 +0.23(+0.25%)
May 22, 2018 91.59 92.48 90.79 91.71 3,561,673 +0.43(+0.47%)
May 21, 2018 93.66 93.91 90.86 91.29 3,792,934 -1.78(-1.91%)
May 18, 2018 93.49 93.81 92.28 93.07 6,261,173 -0.21(-0.22%)
May 17, 2018 93.06 93.57 92.40 93.28 2,684,082 +0.32(+0.34%)
May 16, 2018 92.03 93.36 91.72 92.96 3,317,160 +1.17(+1.28%)
May 15, 2018 91.88 92.02 91.15 91.78 2,505,297 -0.54(-0.58%)
May 14, 2018 91.54 92.61 91.12 92.32 5,567,854 +1.16(+1.28%)
May 11, 2018 88.42 91.25 88.42 91.16 7,248,381 +2.60(+2.93%)
May 10, 2018 89.52 90.54 88.44 88.56 4,038,770 -0.76(-0.85%)
May 09, 2018 87.85 89.85 87.33 89.32 3,124,561 +1.72(+1.96%)
May 08, 2018 87.76 87.81 87.06 87.60 2,390,862 -0.43(-0.49%)
May 07, 2018 87.31 88.52 87.17 88.02 2,997,396 +1.12(+1.29%)
May 04, 2018 85.48 87.61 85.43 86.90 4,045,644 +1.44(+1.69%)
May 03, 2018 86.50 87.61 84.85 85.46 5,151,786 -1.52(-1.75%)
May 02, 2018 86.85 88.17 86.57 86.98 3,602,607 -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.