FinancialContent is the trusted provider of stock market information to the media industry.
S&P Biotech SPDR (NY: XBI)
82.91 USD  +1.06 (+1.30%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, May 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2019 82.38 83.42 82.25 82.91 4,140,918 +1.06(+1.30%)
May 23, 2019 81.73 82.08 80.72 81.85 5,599,442 -0.83(-1.00%)
May 22, 2019 82.89 83.37 81.78 82.68 4,332,235 -0.59(-0.71%)
May 21, 2019 81.34 83.38 81.17 83.27 4,212,880 +2.50(+3.10%)
May 20, 2019 81.88 82.04 80.71 80.77 4,388,549 -1.79(-2.17%)
May 17, 2019 82.83 83.89 82.22 82.56 5,338,700 -0.93(-1.11%)
May 16, 2019 83.02 84.84 82.88 83.49 7,874,071 +1.03(+1.25%)
May 15, 2019 80.97 82.60 80.83 82.46 4,679,875 +0.69(+0.84%)
May 14, 2019 80.91 82.50 80.38 81.77 6,824,441 +1.36(+1.69%)
May 13, 2019 82.15 82.56 80.17 80.41 7,233,055 -3.51(-4.18%)
May 10, 2019 83.61 84.31 82.19 83.92 5,986,900 -0.40(-0.47%)
May 09, 2019 83.60 85.12 82.30 84.32 6,379,350 -0.17(-0.20%)
May 08, 2019 84.10 85.58 83.35 84.49 4,488,670 -0.28(-0.33%)
May 07, 2019 87.00 87.57 83.97 84.77 5,890,621 -2.89(-3.30%)
May 06, 2019 84.20 87.87 84.02 87.66 5,933,212 +1.45(+1.68%)
May 03, 2019 84.68 86.32 84.39 86.21 4,601,700 +1.63(+1.93%)
May 02, 2019 83.43 84.75 82.80 84.58 4,643,487 +0.94(+1.12%)
May 01, 2019 85.34 85.45 83.50 83.64 5,443,028 -1.56(-1.83%)
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%)
Apr 01, 2019 91.44 91.75 90.19 90.43 4,787,709 -0.11(-0.12%)
Mar 29, 2019 89.57 90.80 89.40 90.54 5,220,500 +1.65(+1.86%)
Mar 28, 2019 87.86 88.97 87.66 88.89 3,726,763 +1.13(+1.29%)
Mar 27, 2019 89.64 89.78 86.83 87.76 4,817,613 -1.96(-2.18%)
Mar 26, 2019 88.91 89.79 88.63 89.72 3,594,028 +1.73(+1.97%)
Mar 25, 2019 87.70 88.48 86.37 87.99 6,179,111 +0.13(+0.15%)
Mar 22, 2019 91.30 91.58 87.78 87.86 5,391,600 -4.06(-4.42%)
Mar 21, 2019 89.47 92.06 89.28 91.92 6,216,073 +1.59(+1.76%)
Mar 20, 2019 91.18 91.60 89.42 90.33 6,753,074 -0.91(-1.00%)
Mar 19, 2019 91.87 91.92 90.82 91.24 3,218,899 -0.32(-0.35%)
Mar 18, 2019 91.45 92.91 90.74 91.56 5,601,898 +0.29(+0.32%)
Mar 15, 2019 90.99 91.62 90.85 91.27 3,493,800 +0.70(+0.77%)
Mar 14, 2019 91.52 92.10 90.43 90.57 3,565,291 -1.12(-1.22%)
Mar 13, 2019 90.36 91.71 89.92 91.69 3,316,951 +1.72(+1.91%)
Mar 12, 2019 89.06 90.75 88.89 89.97 4,503,185 +0.93(+1.04%)
Mar 11, 2019 86.92 89.10 86.44 89.04 3,367,472 +2.58(+2.98%)
Mar 08, 2019 85.26 86.81 85.05 86.46 5,399,900 -0.10(-0.12%)
Mar 07, 2019 86.50 87.49 85.18 86.56 6,693,102 +0.03(+0.03%)
Mar 06, 2019 90.16 90.22 86.43 86.53 10,442,058 -3.69(-4.09%)
Mar 05, 2019 90.83 92.05 90.06 90.22 8,033,616 -0.68(-0.75%)
Mar 04, 2019 92.99 92.99 89.22 90.90 5,625,257 -0.91(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More