Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 83.36 83.88 81.85 82.15 10,764,586 -1.61(-1.92%)
Oct 28, 2022 81.34 83.92 80.47 83.76 10,388,735 +2.85(+3.52%)
Oct 27, 2022 82.84 83.32 80.58 80.91 8,451,351 -1.01(-1.23%)
Oct 26, 2022 80.87 84.24 80.60 81.92 12,480,589 +1.34(+1.66%)
Oct 25, 2022 78.78 81.33 78.77 80.58 10,360,334 +2.10(+2.68%)
Oct 24, 2022 79.23 79.48 76.66 78.48 7,859,628 -0.36(-0.46%)
Oct 21, 2022 77.23 78.99 76.07 78.84 9,275,386 +2.12(+2.76%)
Oct 20, 2022 77.05 78.96 76.41 76.72 9,261,736 -0.39(-0.51%)
Oct 19, 2022 80.15 80.50 76.54 77.11 13,567,609 -3.97(-4.90%)
Oct 18, 2022 82.53 82.96 80.35 81.08 11,295,100 +0.38(+0.47%)
Oct 17, 2022 79.44 81.10 78.68 80.70 9,479,776 +2.88(+3.70%)
Oct 14, 2022 81.05 81.96 77.72 77.82 9,681,452 -2.25(-2.81%)
Oct 13, 2022 76.61 80.39 76.33 80.07 12,422,259 +1.37(+1.74%)
Oct 12, 2022 78.50 79.10 76.83 78.70 7,618,905 +0.43(+0.55%)
Oct 11, 2022 77.44 80.21 76.26 78.27 11,868,297 +0.62(+0.80%)
Oct 10, 2022 78.95 79.06 77.08 77.65 10,520,829 -1.45(-1.83%)
Oct 07, 2022 81.67 81.79 78.95 79.10 9,281,529 -3.57(-4.32%)
Oct 06, 2022 82.19 83.51 81.66 82.67 8,021,445 +0.00(+0.00%)
Oct 05, 2022 81.94 83.24 80.30 82.67 8,981,268 -0.33(-0.40%)
Oct 04, 2022 81.47 83.06 81.31 83.00 11,926,598 +3.02(+3.78%)
Oct 03, 2022 80.74 81.49 78.77 79.98 10,680,562 +0.66(+0.83%)
Sep 30, 2022 78.80 82.15 78.65 79.32 13,485,581 +0.46(+0.58%)
Sep 29, 2022 80.32 80.62 77.54 78.86 10,291,553 -2.34(-2.88%)
Sep 28, 2022 79.05 81.75 78.90 81.20 19,367,288 +3.98(+5.15%)
Sep 27, 2022 76.44 78.01 76.00 77.22 14,092,410 +2.16(+2.88%)
Sep 26, 2022 76.29 78.42 74.97 75.06 11,759,762 -1.59(-2.07%)
Sep 23, 2022 77.25 77.52 75.06 76.65 11,898,938 -1.44(-1.84%)
Sep 22, 2022 78.42 78.80 76.94 78.09 11,196,800 -1.04(-1.31%)
Sep 21, 2022 82.43 82.79 79.01 79.13 12,761,978 -2.86(-3.49%)
Sep 20, 2022 81.40 82.82 80.95 81.99 8,107,421 -0.24(-0.29%)
Sep 19, 2022 82.38 82.81 80.35 82.23 15,558,189 -1.04(-1.25%)
Sep 16, 2022 84.90 85.17 82.29 83.27 15,649,865 -2.93(-3.40%)
Sep 15, 2022 84.68 86.98 84.39 86.20 9,004,369 +1.11(+1.30%)
Sep 14, 2022 84.16 85.48 83.13 85.09 8,736,776 +0.95(+1.13%)
Sep 13, 2022 86.16 86.86 83.64 84.14 14,696,228 -4.54(-5.12%)
Sep 12, 2022 88.19 88.76 86.93 88.68 9,540,194 +0.67(+0.76%)
Sep 09, 2022 87.86 88.83 87.20 88.01 9,010,629 +0.59(+0.67%)
Sep 08, 2022 84.06 87.49 84.06 87.42 13,108,167 +2.63(+3.10%)
Sep 07, 2022 81.24 84.96 81.09 84.79 11,022,057 +3.45(+4.24%)
Sep 06, 2022 83.88 84.15 81.16 81.34 11,302,103 -2.39(-2.85%)
Sep 02, 2022 86.77 86.77 83.25 83.73 11,508,787 -1.79(-2.09%)
Sep 01, 2022 83.05 85.65 82.07 85.52 11,499,305 +1.82(+2.17%)
Aug 31, 2022 84.05 84.85 83.17 83.70 9,673,727 +0.60(+0.72%)
Aug 30, 2022 84.77 85.17 81.97 83.10 10,607,658 -0.86(-1.02%)
Aug 29, 2022 83.73 85.85 83.48 83.96 13,053,880 -1.08(-1.27%)
Aug 26, 2022 89.35 89.36 84.71 85.04 12,074,702 -4.33(-4.85%)
Aug 25, 2022 90.50 91.05 88.43 89.37 6,411,839 -0.26(-0.29%)
Aug 24, 2022 87.85 90.33 86.91 89.63 8,724,503 +1.85(+2.11%)
Aug 23, 2022 86.46 88.54 85.45 87.78 9,315,394 +1.85(+2.15%)
Aug 22, 2022 86.32 87.79 85.23 85.93 9,357,518 -1.34(-1.54%)
Aug 19, 2022 87.69 88.60 86.74 87.27 7,734,571 -1.60(-1.80%)
Aug 18, 2022 89.49 89.67 87.31 88.87 8,029,658 -0.70(-0.78%)
Aug 17, 2022 90.90 92.04 89.10 89.57 10,679,964 -2.82(-3.05%)
Aug 16, 2022 94.56 94.72 91.75 92.39 9,353,116 -2.51(-2.64%)
Aug 15, 2022 93.00 95.14 92.62 94.90 7,250,116 +1.12(+1.19%)
Aug 12, 2022 91.62 94.11 91.35 93.78 9,744,069 +3.00(+3.30%)
Aug 11, 2022 93.79 95.17 90.14 90.78 12,313,323 -2.97(-3.17%)
Aug 10, 2022 92.79 93.87 91.40 93.75 8,970,134 +3.00(+3.31%)
Aug 09, 2022 92.05 93.30 89.14 90.75 14,745,667 -3.14(-3.34%)
Aug 08, 2022 93.36 95.10 91.92 93.89 19,242,704 +1.59(+1.72%)
Aug 05, 2022 87.29 92.31 86.13 92.30 19,812,496 +3.59(+4.05%)
Aug 04, 2022 86.12 88.87 85.50 88.71 15,928,413 +4.65(+5.53%)
Aug 03, 2022 82.99 85.50 82.80 84.06 14,259,328 +3.08(+3.80%)
Aug 02, 2022 78.92 81.88 78.72 80.98 9,962,789 +1.51(+1.90%)
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.