Skip to main content

S&P Biotech SPDR (NY: XBI )

87.27 -1.60 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 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%)
May 01, 2018 87.11 88.01 86.39 87.91 2,447,765 +0.93(+1.07%)
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%)
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.