Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
78.95
-0.05(-0.06%)
GOLD FUTURES
2,311.50
+0.50(+0.02%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,349.73
+2,112.95(+4.67%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

SPDR S&P Biotech ETF (XBI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

88.34

+1.01

(+1.16%)

At close: 04:00PM EDT

88.49

+0.15

(+0.17%)

After hours:

04:18PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	88.43	88.98	86.92	88.34	88.34	10,145,188
01 May 2024	84.82	89.59	84.70	87.33	87.33	17,126,900
30 Apr 2024	84.71	85.79	84.22	84.62	84.62	7,508,600
29 Apr 2024	84.46	86.40	84.35	85.52	85.52	10,494,600
26 Apr 2024	82.58	83.87	81.63	83.49	83.49	10,452,800
25 Apr 2024	82.45	82.74	81.14	82.22	82.22	14,389,600
24 Apr 2024	85.27	85.42	83.70	83.94	83.94	8,788,900
23 Apr 2024	84.38	86.31	84.21	84.69	84.69	12,939,300
22 Apr 2024	83.50	84.78	82.48	83.75	83.75	10,695,400
19 Apr 2024	83.04	84.38	81.26	82.83	82.83	13,621,000
18 Apr 2024	84.40	84.94	83.38	83.48	83.48	11,417,300
17 Apr 2024	86.19	86.30	84.55	84.65	84.65	11,923,600
16 Apr 2024	85.68	86.49	85.13	85.61	85.61	11,287,900
15 Apr 2024	88.19	88.48	85.71	86.35	86.35	12,332,200
12 Apr 2024	91.03	91.03	87.32	88.15	88.15	14,301,200
11 Apr 2024	91.14	91.61	89.88	91.28	91.28	9,971,700
10 Apr 2024	88.98	90.05	88.61	89.95	89.95	17,369,900
09 Apr 2024	90.67	91.77	90.36	91.64	91.64	8,598,000
08 Apr 2024	90.47	90.61	89.55	90.40	90.40	7,237,000
05 Apr 2024	88.96	91.13	87.93	90.18	90.18	10,379,800
04 Apr 2024	91.77	92.50	89.29	89.49	89.49	10,070,300
03 Apr 2024	90.11	91.41	89.62	91.04	91.04	9,102,300
02 Apr 2024	92.10	92.18	90.37	90.68	90.68	14,841,800
01 Apr 2024	94.34	94.54	92.41	93.85	93.85	11,690,600
28 Mar 2024	95.20	95.89	94.06	94.89	94.89	10,295,300
27 Mar 2024	93.55	94.92	92.45	94.91	94.91	12,279,400
26 Mar 2024	93.88	94.46	92.66	92.69	92.69	10,801,400
25 Mar 2024	93.37	94.47	92.50	92.67	92.67	8,751,000
22 Mar 2024	95.22	95.38	93.50	93.56	93.56	10,420,100
21 Mar 2024	96.50	97.49	95.16	95.20	95.20	9,802,000
20 Mar 2024	93.50	95.60	92.52	95.16	95.16	13,234,500
19 Mar 2024	92.64	94.62	92.15	93.85	93.85	10,926,800
18 Mar 2024	94.57	95.25	92.84	92.95	92.95	11,472,200
15 Mar 2024	94.00	95.78	93.78	94.71	94.71	12,503,100
14 Mar 2024	96.55	97.01	92.95	94.45	94.45	16,208,200
13 Mar 2024	96.26	97.49	95.88	97.10	97.10	6,543,900
12 Mar 2024	96.65	96.93	95.41	96.20	96.20	10,485,600
11 Mar 2024	98.69	99.64	96.48	96.83	96.83	9,126,400
08 Mar 2024	100.07	101.47	97.92	98.95	98.95	11,120,000
07 Mar 2024	100.30	100.56	98.75	98.79	98.79	7,479,800
06 Mar 2024	100.62	100.94	99.33	100.12	100.12	9,390,300
05 Mar 2024	100.20	101.50	98.72	99.46	99.46	13,539,400
04 Mar 2024	103.45	103.46	100.01	100.73	100.73	13,935,200
01 Mar 2024	99.44	102.82	99.11	101.53	101.53	16,314,900
29 Feb 2024	102.69	103.16	98.37	98.42	98.42	20,721,700
28 Feb 2024	102.26	103.52	101.13	101.53	101.53	16,741,400
27 Feb 2024	99.84	103.22	98.88	102.89	102.89	23,103,300
26 Feb 2024	94.65	97.53	94.46	97.34	97.34	12,172,200
23 Feb 2024	94.42	95.50	94.00	94.75	94.75	8,854,700
22 Feb 2024	92.77	94.98	92.21	94.15	94.15	10,809,600
21 Feb 2024	91.96	92.89	91.31	92.47	92.47	6,707,300
20 Feb 2024	92.75	93.84	91.64	92.38	92.38	8,947,500
16 Feb 2024	92.54	94.19	92.08	93.15	93.15	10,997,200
15 Feb 2024	92.08	93.68	91.66	93.27	93.27	10,686,000
14 Feb 2024	90.09	91.44	89.39	91.14	91.14	9,983,900
13 Feb 2024	90.15	90.41	87.89	88.72	88.72	17,368,600
12 Feb 2024	91.18	93.22	90.71	93.10	93.10	9,732,500
09 Feb 2024	89.96	91.32	89.40	91.04	91.04	8,492,000
08 Feb 2024	88.33	89.75	88.01	89.22	89.22	8,545,600
07 Feb 2024	89.55	89.65	88.00	88.07	88.07	10,885,800
06 Feb 2024	87.91	89.88	87.29	89.76	89.76	9,819,300
05 Feb 2024	87.18	88.77	86.39	88.41	88.41	11,164,600
02 Feb 2024	88.11	88.38	86.73	87.97	87.97	15,486,500
01 Feb 2024	88.08	89.64	87.24	88.97	88.97	11,745,700
31 Jan 2024	88.58	90.19	87.43	87.43	87.43	15,669,600
30 Jan 2024	90.38	90.40	88.19	88.77	88.77	10,848,600
29 Jan 2024	88.17	90.94	87.27	90.80	90.80	11,009,000
26 Jan 2024	88.94	89.73	87.96	88.24	88.24	8,264,800
25 Jan 2024	88.64	89.53	88.06	88.50	88.50	10,104,700
24 Jan 2024	90.26	90.41	87.68	87.72	87.72	11,295,900
23 Jan 2024	89.90	90.35	87.75	89.23	89.23	9,311,300
22 Jan 2024	87.69	89.21	87.33	89.01	89.01	10,794,700
19 Jan 2024	87.31	87.57	86.00	87.05	87.05	13,251,100
18 Jan 2024	88.78	88.78	86.11	87.06	87.06	11,942,200
17 Jan 2024	88.01	88.48	87.12	88.34	88.34	9,087,000
16 Jan 2024	89.59	89.64	88.24	89.06	89.06	10,901,000
12 Jan 2024	91.13	92.63	90.19	90.42	90.42	10,296,600
11 Jan 2024	91.50	91.68	89.29	90.47	90.47	16,280,100
10 Jan 2024	93.74	94.28	91.54	92.53	92.53	13,334,500
09 Jan 2024	92.48	94.32	92.00	93.60	93.60	12,928,500
08 Jan 2024	88.45	93.50	87.52	93.42	93.42	21,270,500
05 Jan 2024	88.48	89.53	86.96	89.30	89.30	11,410,200
04 Jan 2024	88.57	90.10	88.12	89.45	89.45	9,405,400
03 Jan 2024	89.57	89.77	87.61	88.20	88.20	11,249,900
02 Jan 2024	88.43	91.73	87.92	90.23	90.23	11,785,600
29 Dec 2023	90.72	90.74	89.26	89.29	89.29	9,037,600
28 Dec 2023	91.00	92.02	90.03	90.86	90.86	10,621,300
27 Dec 2023	90.36	91.00	89.56	90.83	90.83	10,041,600
26 Dec 2023	88.80	89.88	88.14	89.46	89.46	10,117,500
22 Dec 2023	86.20	88.23	86.00	87.62	87.62	13,204,800
21 Dec 2023	84.11	85.17	83.75	84.67	84.67	9,554,800
20 Dec 2023	86.10	86.30	82.58	82.66	82.66	12,235,300
19 Dec 2023	85.17	86.71	85.01	86.50	86.50	9,867,400
18 Dec 2023	85.31	85.68	83.92	84.36	84.36	8,192,600
18 Dec 2023	0.014 Dividend
15 Dec 2023	85.86	86.79	84.67	85.72	85.71	10,968,500
14 Dec 2023	85.27	85.82	84.07	85.48	85.47	17,650,000
13 Dec 2023	80.10	84.03	79.98	83.95	83.94	15,700,900
12 Dec 2023	78.91	80.24	77.78	80.08	80.07	8,504,800
11 Dec 2023	79.19	79.25	77.51	78.86	78.85	9,709,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL78.95-0.05(-0.06%)

GOLD FUTURES2,311.50+0.50(+0.02%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,349.73+2,112.95(+4.67%)

Best UK mortgage deals of the week

SPDR S&P Biotech ETF (XBI)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
78.95
-0.05(-0.06%)

GOLD FUTURES
2,311.50
+0.50(+0.02%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,349.73
+2,112.95(+4.67%)