Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 82.10 82.28 79.98 81.11 9,469,571 -1.37(-1.66%)
Jul 28, 2022 83.48 83.91 80.39 82.48 11,299,756 -0.90(-1.08%)
Jul 27, 2022 81.87 83.66 80.71 83.38 10,236,093 +2.10(+2.58%)
Jul 26, 2022 80.97 82.98 79.63 81.28 9,189,759 +0.36(+0.44%)
Jul 25, 2022 80.78 81.21 79.39 80.92 8,095,641 +0.26(+0.32%)
Jul 22, 2022 84.65 84.88 80.53 80.66 10,635,396 -3.52(-4.18%)
Jul 21, 2022 84.41 85.13 83.32 84.18 7,802,807 -0.32(-0.38%)
Jul 20, 2022 83.43 86.39 82.94 84.50 14,967,492 +1.18(+1.42%)
Jul 19, 2022 81.00 83.44 80.04 83.32 12,016,127 +3.60(+4.51%)
Jul 18, 2022 83.29 84.60 79.27 79.72 11,160,250 -2.63(-3.19%)
Jul 15, 2022 82.35 82.60 79.72 82.35 9,676,391 +1.05(+1.29%)
Jul 14, 2022 82.31 82.90 80.61 81.30 11,113,680 -1.92(-2.31%)
Jul 13, 2022 79.94 84.02 79.66 83.22 13,151,879 +1.37(+1.67%)
Jul 12, 2022 80.69 82.45 78.08 81.85 15,157,318 +1.18(+1.46%)
Jul 11, 2022 83.68 84.23 80.47 80.67 9,832,505 -3.74(-4.43%)
Jul 08, 2022 82.58 84.61 82.07 84.41 12,034,863 +0.97(+1.16%)
Jul 07, 2022 81.33 84.28 80.83 83.44 13,860,926 +2.45(+3.02%)
Jul 06, 2022 80.99 83.15 80.20 80.99 17,501,628 +0.02(+0.02%)
Jul 05, 2022 75.70 81.02 75.18 80.97 15,313,195 +4.45(+5.81%)
Jul 01, 2022 74.36 76.69 73.69 76.53 13,422,911 +2.27(+3.06%)
Jun 30, 2022 73.57 75.25 72.53 74.26 11,333,085 -0.53(-0.71%)
Jun 29, 2022 73.95 75.34 72.77 74.79 9,561,160 +0.74(+1.00%)
Jun 28, 2022 76.86 77.27 73.41 74.05 13,462,042 -2.74(-3.57%)
Jun 27, 2022 77.01 77.65 75.20 76.79 13,735,473 -0.26(-0.34%)
Jun 24, 2022 77.21 77.64 74.27 77.05 18,567,784 +0.83(+1.09%)
Jun 23, 2022 72.20 76.33 71.96 76.22 16,816,562 +4.44(+6.18%)
Jun 22, 2022 68.95 73.06 68.64 71.78 15,528,500 +1.76(+2.51%)
Jun 21, 2022 68.65 71.75 68.65 70.02 16,489,218 +2.42(+3.58%)
Jun 17, 2022 64.43 68.91 64.40 67.60 26,519,694 +3.64(+5.69%)
Jun 16, 2022 63.62 64.25 62.15 63.96 10,348,732 -1.71(-2.60%)
Jun 15, 2022 64.03 66.35 63.48 65.67 14,006,500 +2.26(+3.56%)
Jun 14, 2022 63.77 64.11 62.12 63.41 13,766,747 +0.10(+0.16%)
Jun 13, 2022 64.96 65.46 62.62 63.31 16,755,298 -3.71(-5.53%)
Jun 10, 2022 69.01 69.23 66.54 67.02 12,887,032 -3.23(-4.60%)
Jun 09, 2022 72.82 73.05 70.22 70.25 10,302,529 -2.95(-4.03%)
Jun 08, 2022 72.01 74.66 72.01 73.20 11,121,342 +0.61(+0.84%)
Jun 07, 2022 68.51 72.68 68.44 72.59 10,793,402 +3.42(+4.94%)
Jun 06, 2022 72.17 72.75 68.70 69.17 12,267,597 -2.03(-2.85%)
Jun 03, 2022 69.37 71.52 69.01 71.20 15,061,021 +2.44(+3.55%)
Jun 02, 2022 67.29 69.05 66.40 68.76 9,379,413 +1.24(+1.84%)
Jun 01, 2022 69.23 70.12 66.33 67.52 12,985,884 -1.25(-1.82%)
May 31, 2022 70.78 71.37 67.75 68.77 10,637,959 -2.31(-3.25%)
May 27, 2022 68.17 71.10 67.09 71.08 15,013,790 +2.62(+3.83%)
May 26, 2022 67.89 69.40 67.46 68.46 12,247,658 +0.74(+1.09%)
May 25, 2022 67.24 68.45 66.06 67.72 12,387,891 +0.33(+0.49%)
May 24, 2022 69.12 69.46 66.93 67.39 12,672,070 -2.74(-3.91%)
May 23, 2022 71.23 71.56 69.62 70.13 11,880,830 -0.19(-0.27%)
May 20, 2022 70.34 70.88 66.95 70.32 13,322,553 +0.93(+1.34%)
May 19, 2022 67.79 70.07 67.43 69.39 14,975,404 +1.53(+2.25%)
May 18, 2022 69.55 70.40 67.21 67.86 15,230,163 -3.59(-5.02%)
May 17, 2022 69.99 71.50 69.20 71.45 14,808,153 +3.00(+4.38%)
May 16, 2022 68.26 70.50 67.34 68.45 14,151,634 -0.14(-0.20%)
May 13, 2022 66.46 69.46 65.98 68.59 18,758,912 +3.69(+5.68%)
May 12, 2022 62.05 66.09 61.77 64.90 25,969,868 +2.10(+3.34%)
May 11, 2022 66.78 67.99 62.51 62.80 28,129,826 -4.89(-7.22%)
May 10, 2022 67.54 69.18 65.09 67.69 28,348,184 +3.33(+5.17%)
May 09, 2022 68.97 69.60 64.05 64.36 27,085,614 -5.76(-8.21%)
May 06, 2022 72.90 73.13 69.62 70.12 22,564,838 -3.72(-5.04%)
May 05, 2022 77.65 77.91 72.49 73.84 18,577,180 -4.73(-6.02%)
May 04, 2022 76.99 78.93 73.50 78.56 19,161,784 +1.73(+2.25%)
May 03, 2022 76.77 78.11 75.78 76.84 10,768,883 +0.07(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.