Skip to main content

S&P Biotech SPDR (NY: XBI )

68.92 +1.19 (+1.75%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 86.55 86.86 84.16 85.20 6,897,109 -1.48(-1.71%)
Apr 29, 2019 87.40 87.71 86.45 86.68 4,066,385 -0.56(-0.64%)
Apr 26, 2019 86.18 87.34 85.66 87.24 3,279,800 +0.99(+1.15%)
Apr 25, 2019 85.49 86.50 84.75 86.25 5,109,267 +0.39(+0.45%)
Apr 24, 2019 87.11 87.25 85.32 85.86 4,930,829 -1.06(-1.22%)
Apr 23, 2019 84.68 87.43 84.37 86.92 6,694,373 +2.40(+2.84%)
Apr 22, 2019 84.20 85.39 83.69 84.52 6,499,531 -0.11(-0.13%)
Apr 18, 2019 84.92 85.64 82.43 84.63 9,949,300 -0.20(-0.24%)
Apr 17, 2019 89.40 89.47 84.17 84.83 13,210,777 -4.16(-4.67%)
Apr 16, 2019 89.80 90.00 88.60 88.99 2,751,288 -0.11(-0.12%)
Apr 15, 2019 90.01 90.41 88.04 89.10 3,829,068 -0.80(-0.89%)
Apr 12, 2019 91.66 91.95 89.46 89.90 5,593,300 -0.95(-1.05%)
Apr 11, 2019 93.06 93.14 90.66 90.85 5,245,747 -1.95(-2.10%)
Apr 10, 2019 91.91 93.00 91.77 92.80 3,226,789 +1.35(+1.48%)
Apr 09, 2019 92.67 93.16 91.25 91.45 3,878,390 -1.72(-1.85%)
Apr 08, 2019 93.53 93.68 92.16 93.17 3,534,175 -0.63(-0.67%)
Apr 05, 2019 92.23 93.87 92.20 93.80 5,512,900 +1.89(+2.06%)
Apr 04, 2019 92.65 92.89 90.95 91.91 3,630,516 -0.77(-0.83%)
Apr 03, 2019 92.43 92.98 91.73 92.68 4,664,851 +0.95(+1.04%)
Apr 02, 2019 90.59 91.99 90.48 91.73 4,693,839 +1.30(+1.44%)
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.