XBI

S&P Biotech SPDR

$81.85 0.83 (1.00%)
20:00 EDT XBI Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.23 (0.27%)
P/E:       -
Market Cap:       4.42B
EPS:       -
Volume:       5.60M
Day's Range:       80.72 - 82.08
52wk Range:       64.38 - 101.55
Previous Close:       81.85
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%

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!