Skip to main content

S&P Biotech SPDR (NY: XBI )

92.27 +1.09 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 92.52 93.05 90.85 91.18 7,394,302 -1.41(-1.52%)
May 16, 2024 92.62 92.80 91.41 92.59 7,734,328 -0.02(-0.02%)
May 15, 2024 92.71 93.85 92.28 92.61 12,053,321 +1.83(+2.02%)
May 14, 2024 90.88 92.28 90.24 90.78 10,805,607 +0.90(+1.00%)
May 13, 2024 89.06 90.76 89.00 89.88 10,999,312 +1.74(+1.97%)
May 10, 2024 90.12 90.49 87.68 88.14 8,808,463 -0.84(-0.94%)
May 09, 2024 89.18 89.60 88.28 88.98 7,548,475 -0.13(-0.15%)
May 08, 2024 89.66 89.90 88.32 89.11 12,043,722 -1.32(-1.46%)
May 07, 2024 91.00 91.01 89.55 90.43 7,631,710 -0.15(-0.17%)
May 06, 2024 90.59 91.00 89.62 90.58 8,618,802 +0.60(+0.67%)
May 03, 2024 90.98 91.70 89.78 89.98 11,242,709 +1.64(+1.86%)
May 02, 2024 88.43 88.98 86.91 88.34 10,229,833 +1.01(+1.16%)
May 01, 2024 84.82 89.59 84.70 87.33 17,124,426 +2.71(+3.20%)
Apr 30, 2024 84.71 85.79 84.22 84.62 7,545,373 -0.90(-1.05%)
Apr 29, 2024 84.46 86.40 84.35 85.52 10,494,598 +2.03(+2.43%)
Apr 26, 2024 82.58 83.87 81.63 83.49 10,464,698 +1.27(+1.54%)
Apr 25, 2024 82.45 82.74 81.14 82.22 14,394,288 -1.72(-2.05%)
Apr 24, 2024 85.27 85.42 83.70 83.94 8,784,822 -0.75(-0.89%)
Apr 23, 2024 84.38 86.31 84.21 84.69 13,003,995 +0.94(+1.12%)
Apr 22, 2024 83.50 84.78 82.47 83.75 10,688,433 +0.92(+1.11%)
Apr 19, 2024 83.04 84.38 81.26 82.83 13,784,266 -0.65(-0.78%)
Apr 18, 2024 84.40 84.94 83.38 83.48 11,411,378 -1.17(-1.38%)
Apr 17, 2024 86.19 86.30 84.55 84.65 12,072,467 -0.96(-1.12%)
Apr 16, 2024 85.68 86.49 85.13 85.61 11,282,382 -0.74(-0.86%)
Apr 15, 2024 88.19 88.47 85.71 86.35 12,329,438 -1.80(-2.04%)
Apr 12, 2024 91.03 91.03 87.31 88.15 14,306,227 -3.13(-3.43%)
Apr 11, 2024 91.14 91.61 89.88 91.28 9,969,622 +1.33(+1.48%)
Apr 10, 2024 88.98 90.05 88.61 89.95 17,344,648 -1.69(-1.84%)
Apr 09, 2024 90.67 91.77 90.36 91.64 8,597,445 +1.24(+1.37%)
Apr 08, 2024 90.47 90.61 89.55 90.40 7,236,779 +0.22(+0.24%)
Apr 05, 2024 88.96 91.13 87.93 90.18 10,380,309 +0.69(+0.77%)
Apr 04, 2024 91.77 92.50 89.28 89.49 10,066,238 -1.55(-1.70%)
Apr 03, 2024 90.11 91.41 89.62 91.04 9,102,142 +0.36(+0.40%)
Apr 02, 2024 92.10 92.18 90.37 90.68 14,841,581 -3.17(-3.38%)
Apr 01, 2024 94.34 94.54 92.41 93.85 11,688,203 -1.04(-1.10%)
Mar 28, 2024 95.20 95.28 95.26 94.89 10,295,344 -0.02(-0.02%)
Mar 27, 2024 93.55 94.92 92.45 94.91 12,278,699 +2.22(+2.40%)
Mar 26, 2024 93.88 94.46 92.66 92.69 10,801,175 +0.02(+0.02%)
Mar 25, 2024 93.37 94.47 92.50 92.67 8,749,778 -0.89(-0.95%)
Mar 22, 2024 95.22 95.38 93.50 93.56 10,425,073 -1.64(-1.72%)
Mar 21, 2024 96.50 97.49 95.16 95.20 9,800,668 +0.04(+0.04%)
Mar 20, 2024 93.50 95.59 92.52 95.16 13,228,834 +1.31(+1.40%)
Mar 19, 2024 92.64 94.62 92.15 93.85 10,926,719 +0.90(+0.97%)
Mar 18, 2024 94.57 95.25 92.84 92.95 11,544,712 -1.76(-1.86%)
Mar 15, 2024 94.00 95.78 93.78 94.71 12,508,225 +0.26(+0.28%)
Mar 14, 2024 96.55 97.01 92.95 94.45 16,212,866 -2.65(-2.73%)
Mar 13, 2024 96.26 97.49 95.88 97.10 6,539,424 +0.90(+0.94%)
Mar 12, 2024 96.65 96.92 95.41 96.20 10,483,932 -0.63(-0.65%)
Mar 11, 2024 98.69 99.64 96.47 96.83 9,131,145 -2.12(-2.14%)
Mar 08, 2024 100.07 101.47 97.92 98.95 11,121,035 +0.16(+0.16%)
Mar 07, 2024 100.30 100.56 98.75 98.79 7,477,923 -1.33(-1.33%)
Mar 06, 2024 100.62 100.94 99.33 100.12 9,384,871 +0.66(+0.66%)
Mar 05, 2024 100.20 101.50 98.72 99.46 13,531,365 -1.27(-1.26%)
Mar 04, 2024 103.45 103.46 100.01 100.73 13,931,855 -0.80(-0.79%)
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.