XBI
S&P Biotech SPDR
$81.85
0.83 (1.00%)
XBI Stock Quote Delayed 15 Minutes
| Historical Data for XBI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 81.73 | 82.08 | 80.72 | 5,599,442 | 81.85 | -0.83 -1.00% |
| 05/22/19 | 82.89 | 83.37 | 81.78 | 4,332,235 | 82.68 | -0.59 -0.71% |
| 05/21/19 | 81.34 | 83.38 | 81.17 | 4,212,880 | 83.27 | 2.50 3.10% |
| 05/20/19 | 81.88 | 82.04 | 80.71 | 4,388,549 | 80.77 | -1.79 -2.17% |
| 05/17/19 | 82.83 | 83.89 | 82.22 | 5,338,700 | 82.56 | -0.93 -1.11% |
| 05/16/19 | 83.02 | 84.84 | 82.88 | 7,874,071 | 83.49 | 1.03 1.25% |
| 05/15/19 | 80.97 | 82.60 | 80.83 | 4,679,875 | 82.46 | 0.69 0.84% |
| 05/14/19 | 80.91 | 82.50 | 80.38 | 6,824,441 | 81.77 | 1.36 1.69% |
| 05/13/19 | 82.15 | 82.56 | 80.17 | 7,233,055 | 80.41 | -3.51 -4.18% |
| 05/10/19 | 83.61 | 84.31 | 82.19 | 5,986,900 | 83.92 | -0.40 -0.47% |
| 05/09/19 | 83.60 | 85.12 | 82.30 | 6,379,350 | 84.32 | -0.17 -0.20% |
| 05/08/19 | 84.10 | 85.58 | 83.35 | 4,488,670 | 84.49 | -0.28 -0.33% |
| 05/07/19 | 87.00 | 87.57 | 83.97 | 5,890,621 | 84.77 | -2.89 -3.30% |
| 05/06/19 | 84.20 | 87.87 | 84.02 | 5,933,212 | 87.66 | 1.45 1.68% |
| 05/03/19 | 84.68 | 86.32 | 84.39 | 4,601,700 | 86.21 | 1.63 1.93% |
| 05/02/19 | 83.43 | 84.75 | 82.80 | 4,643,487 | 84.58 | 0.94 1.12% |
| 05/01/19 | 85.34 | 85.45 | 83.50 | 5,443,028 | 83.64 | -1.56 -1.83% |
| 04/30/19 | 86.55 | 86.86 | 84.16 | 6,897,109 | 85.20 | -1.48 -1.71% |
| 04/29/19 | 87.40 | 87.71 | 86.45 | 4,066,385 | 86.68 | -0.56 -0.64% |
| 04/26/19 | 86.18 | 87.34 | 85.66 | 3,279,800 | 87.24 | 0.99 1.15% |
| 04/25/19 | 85.49 | 86.50 | 84.75 | 5,109,267 | 86.25 | 0.39 0.45% |
| 04/24/19 | 87.11 | 87.25 | 85.32 | 4,930,829 | 85.86 | -1.06 -1.22% |
| 04/23/19 | 84.68 | 87.43 | 84.37 | 6,694,373 | 86.92 | 2.40 2.84% |
| 04/22/19 | 84.20 | 85.39 | 83.69 | 6,499,531 | 84.52 | -0.11 -0.13% |
| 04/18/19 | 84.92 | 85.64 | 82.43 | 9,949,300 | 84.63 | -0.20 -0.24% |
| 04/17/19 | 89.40 | 89.47 | 84.17 | 13,210,777 | 84.83 | -4.16 -4.67% |
| 04/16/19 | 89.80 | 90.00 | 88.60 | 2,751,288 | 88.99 | -0.11 -0.12% |
| 04/15/19 | 90.01 | 90.41 | 88.04 | 3,829,068 | 89.10 | -0.80 -0.89% |
| 04/12/19 | 91.66 | 91.95 | 89.46 | 5,593,300 | 89.90 | -0.95 -1.05% |
| 04/11/19 | 93.06 | 93.14 | 90.66 | 5,245,747 | 90.85 | -1.95 -2.10% |
| 04/10/19 | 91.91 | 93.00 | 91.77 | 3,226,789 | 92.80 | 1.35 1.48% |
| 04/09/19 | 92.67 | 93.16 | 91.25 | 3,878,390 | 91.45 | -1.72 -1.85% |
| 04/08/19 | 93.53 | 93.68 | 92.16 | 3,534,175 | 93.17 | -0.63 -0.67% |
| 04/05/19 | 92.23 | 93.87 | 92.20 | 5,512,900 | 93.80 | 1.89 2.06% |
| 04/04/19 | 92.65 | 92.89 | 90.95 | 3,630,516 | 91.91 | -0.77 -0.83% |
| 04/03/19 | 92.43 | 92.98 | 91.73 | 4,664,851 | 92.68 | 0.95 1.04% |
| 04/02/19 | 90.59 | 91.99 | 90.48 | 4,693,839 | 91.73 | 1.30 1.44% |
| 04/01/19 | 91.44 | 91.75 | 90.19 | 4,787,709 | 90.43 | -0.11 -0.12% |
| 03/29/19 | 89.57 | 90.80 | 89.40 | 5,220,500 | 90.54 | 1.65 1.86% |
| 03/28/19 | 87.86 | 88.97 | 87.66 | 3,726,763 | 88.89 | 1.13 1.29% |
| 03/27/19 | 89.64 | 89.78 | 86.83 | 4,817,613 | 87.76 | -1.96 -2.18% |
| 03/26/19 | 88.91 | 89.79 | 88.63 | 3,594,028 | 89.72 | 1.73 1.97% |
| 03/25/19 | 87.70 | 88.48 | 86.37 | 6,179,111 | 87.99 | 0.13 0.15% |
| 03/22/19 | 91.30 | 91.58 | 87.78 | 5,391,600 | 87.86 | -4.06 -4.42% |
| 03/21/19 | 89.47 | 92.06 | 89.28 | 6,216,073 | 91.92 | 1.59 1.76% |
| 03/20/19 | 91.18 | 91.60 | 89.42 | 6,753,074 | 90.33 | -0.91 -1.00% |
| 03/19/19 | 91.87 | 91.92 | 90.82 | 3,218,899 | 91.24 | -0.32 -0.35% |
| 03/18/19 | 91.45 | 92.91 | 90.74 | 5,601,898 | 91.56 | 0.29 0.32% |
| 03/15/19 | 90.99 | 91.62 | 90.85 | 3,493,800 | 91.27 | 0.70 0.77% |
| 03/14/19 | 91.52 | 92.10 | 90.43 | 3,565,291 | 90.57 | -1.12 -1.22% |
| 03/13/19 | 90.36 | 91.71 | 89.92 | 3,316,951 | 91.69 | 1.72 1.91% |
| 03/12/19 | 89.06 | 90.75 | 88.89 | 4,503,185 | 89.97 | 0.93 1.04% |
| 03/11/19 | 86.92 | 89.10 | 86.44 | 3,367,472 | 89.04 | 2.58 2.98% |
| 03/08/19 | 85.26 | 86.81 | 85.05 | 5,399,900 | 86.46 | -0.10 -0.12% |
| 03/07/19 | 86.50 | 87.49 | 85.18 | 6,693,102 | 86.56 | 0.03 0.03% |
| 03/06/19 | 90.16 | 90.22 | 86.43 | 10,442,058 | 86.53 | -3.69 -4.09% |
| 03/05/19 | 90.83 | 92.05 | 90.06 | 8,033,616 | 90.22 | -0.68 -0.75% |
| Download Data To Spreadsheet | ||||||
XBI Stock Predictions, Articles, and S&P Biotech SPDR News
IBB is up Over 5%, But the Market May Retest its Lows
This morning I am recommending a bearish trade on the iShares Nasdaq Biotechnology ETF (NASDAQ:IBB).
Biotech ETFs Are the Best Way to Play the Recovering Sector
The biotech sector peaked in 2015. While it bounced back from lows, biotech ETFs give investors exposure to the sector as it recovers.
Best ETFs for 2018: The SPDR S&P Biotech ETF (XBI) Will Continue to Rock
XBI can profit from full drug pipelines, an improving regulatory climate, high short interest and strengthening technicals.
Bet on Biogen Inc for Easy Profits Into the New Year
Biotech stocks are scary when they are falling. Sell downside risk into BIIB stock support with confidence for a chance at free profits.
Gilead Sciences, Inc. (GILD) Stock Got Its Mojo Back
For a while GILD stock was a hideous knife to catch. But now that it reestablished its bottom, I can safely make money in Gilead.
Buy Allergan plc Ordinary Shares (AGN) Stock and Don’t Look Back!
Pharma stocks like Allergan scare most investors out of trading them when they fall. Sell AGN puts with a big buffer for easy profits.
SPDR S&P Biotech (ETF) (XBI): The Quick Guide to XBI
Biotechnology investors have turned the equal-weight SPDR S&P Biotech ETF (XBI) into one of the largest sector plays. Is it right for you?
The Move in SPDR S&P Biotech (ETF) (XBI) ETF Is Coming — Get on Board
The biotech trade is always a momentum bet, and currently Wall Street is betting it will go up. I can use this play in XBI for free income.
Amgen, Inc. (AMGN) Stock Is a Trade for Ailing Portfolios
Investors fear Amgen (AMGN) is a falling knife after dropping on earnings. Use that fear to sell puts for income in AMGN stock.
The Bulls’ Banner Waves in the SPDR S&P Biotech (ETF) (XBI)
The SPDR S&P Biotech ETF is forming a bull flag. Here's how to play biotech stocks for profit in XBI.
Dipping Celgene Corporation (CELG) Stock Is Begging to Be Bought
Biotech stocks, including Celgene, are pulling back. CELG stock is one of the best dip-buying opportunities of the bunch.
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
