ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

XBI SPDR S&P Biotech

88.32
0.17 (0.19%)
Pre Market
Last Updated: 09:21:17
Delayed by 15 minutes

XBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 88.15 -3.13 -3.43% 91.03 91.03 87.315 14,031,403
Apr 11 2024 91.28 1.33 1.48% 91.14 91.61 89.875 9,766,848
Apr 10 2024 89.95 -1.69 -1.84% 88.98 90.05 88.61 16,930,428
Apr 09 2024 91.64 1.24 1.37% 90.67 91.765 90.355 8,426,756
Apr 08 2024 90.40 0.22 0.24% 90.47 90.61 89.55 7,225,879
Apr 05 2024 90.18 0.69 0.77% 88.96 91.13 87.93 10,214,103
Apr 04 2024 89.49 -1.55 -1.70% 91.77 92.50 89.285 9,956,943
Apr 03 2024 91.04 0.36 0.40% 90.11 91.41 89.62 9,025,520
Apr 02 2024 90.68 -3.17 -3.38% 92.10 92.18 90.37 14,647,178
Apr 01 2024 93.85 -1.04 -1.10% 94.34 94.54 92.405 11,529,639
Mar 28 2024 94.89 -0.02 -0.02% 95.20 95.885 94.06 9,502,873
Mar 27 2024 94.91 2.22 2.40% 93.55 94.91 92.45 12,171,461
Mar 26 2024 92.69 0.02 0.02% 93.88 94.46 92.66 10,650,710
Mar 25 2024 92.67 -0.89 -0.95% 93.37 94.47 92.495 8,494,397
Mar 22 2024 93.56 -1.64 -1.72% 95.22 95.38 93.50 10,246,732
Mar 21 2024 95.20 0.04 0.04% 96.50 97.49 95.16 9,697,226
Mar 20 2024 95.16 1.31 1.40% 93.50 95.595 92.52 12,974,212
Mar 19 2024 93.85 0.90 0.97% 92.64 94.62 92.15 10,706,093
Mar 18 2024 92.95 -1.76 -1.86% 94.57 95.25 92.84 11,376,013
Mar 15 2024 94.71 0.26 0.28% 94.00 95.78 93.78 11,986,262
Mar 14 2024 94.45 -2.65 -2.73% 96.55 97.01 92.95 15,991,914
Mar 13 2024 97.10 0.90 0.94% 96.26 97.49 95.88 6,451,124
Mar 12 2024 96.20 -0.63 -0.65% 96.65 96.925 95.41 10,295,864
Mar 11 2024 96.83 -2.12 -2.14% 98.69 99.64 96.475 8,977,663
Mar 08 2024 98.95 0.16 0.16% 100.07 101.47 97.92 10,244,832
Mar 07 2024 98.79 -1.33 -1.33% 100.30 100.555 98.75 7,478,118
Mar 06 2024 100.12 0.66 0.66% 100.62 100.94 99.3303 9,321,211
Mar 05 2024 99.46 -1.27 -1.26% 100.20 101.50 98.72 13,363,401
Mar 04 2024 100.73 -0.80 -0.79% 103.45 103.46 100.01 13,746,144
Mar 01 2024 101.53 3.11 3.16% 99.44 102.82 99.11 16,068,044
Feb 29 2024 98.42 -3.11 -3.06% 102.69 103.16 98.37 20,501,274
Feb 28 2024 101.53 -1.36 -1.32% 102.255 103.52 101.13 16,465,205
Feb 27 2024 102.89 5.55 5.70% 99.84 103.22 98.88 22,852,927
Feb 26 2024 97.34 2.59 2.73% 94.65 97.525 94.46 11,602,147
Feb 23 2024 94.75 0.60 0.64% 94.42 95.495 94.00 8,774,939
Feb 22 2024 94.15 1.68 1.82% 92.77 94.98 92.21 10,679,161
Feb 21 2024 92.47 0.09 0.10% 91.96 92.885 91.31 6,502,614
Feb 20 2024 92.38 -0.77 -0.83% 92.75 93.84 91.64 8,830,710
Feb 16 2024 93.15 -0.12 -0.13% 92.54 94.19 92.08 10,646,315
Feb 15 2024 93.27 2.13 2.34% 92.08 93.68 91.66 10,538,059
Feb 14 2024 91.14 2.42 2.73% 90.09 91.44 89.39 9,748,699
Feb 13 2024 88.72 -4.38 -4.70% 90.15 90.41 87.89 17,119,844
Feb 12 2024 93.10 2.06 2.26% 91.18 93.22 90.71 9,453,530
Feb 09 2024 91.04 1.82 2.04% 89.96 91.32 89.40 8,344,284
Feb 08 2024 89.22 1.15 1.31% 88.33 89.75 88.01 8,457,226
Feb 07 2024 88.07 -1.69 -1.88% 89.55 89.65 88.00 10,762,465
Feb 06 2024 89.76 1.35 1.53% 87.91 89.88 87.29 9,617,082
Feb 05 2024 88.41 0.44 0.50% 87.18 88.77 86.385 11,041,620
Feb 02 2024 87.97 -1.00 -1.12% 88.11 88.38 86.73 15,288,980
Feb 01 2024 88.97 1.54 1.76% 88.08 89.64 87.24 11,601,208
Jan 31 2024 87.43 -1.34 -1.51% 88.58 90.19 87.43 15,548,711
Jan 30 2024 88.77 -2.03 -2.24% 90.38 90.40 88.19 10,751,294
Jan 29 2024 90.80 2.56 2.90% 88.17 90.94 87.27 10,843,496
Jan 26 2024 88.24 -0.26 -0.29% 88.94 89.73 87.955 8,129,343
Jan 25 2024 88.50 0.78 0.89% 88.64 89.53 88.06 9,487,486
Jan 24 2024 87.72 -1.51 -1.69% 90.26 90.41 87.675 11,140,879
Jan 23 2024 89.23 0.22 0.25% 89.90 90.35 87.75 9,272,208
Jan 22 2024 89.01 1.96 2.25% 87.69 89.21 87.3302 10,610,631
Jan 19 2024 87.05 -0.01 -0.01% 87.31 87.57 86.0013 13,061,013
Jan 18 2024 87.06 -1.28 -1.45% 88.78 88.78 86.11 11,823,897
Jan 17 2024 88.34 -0.72 -0.81% 88.01 88.48 87.12 8,980,457
Jan 16 2024 89.06 -1.36 -1.50% 89.59 89.64 88.24 10,794,456

Your Recent History

Delayed Upgrade Clock