Skip to main content

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 75.51 77.08 75.09 75.41 13,463,152 +1.67(+2.26%)
Nov 29, 2023 73.54 75.27 73.35 73.75 10,540,706 +0.82(+1.12%)
Nov 28, 2023 72.85 73.07 72.00 72.93 8,712,593 -0.20(-0.27%)
Nov 27, 2023 73.32 73.40 71.89 73.13 7,406,328 -0.43(-0.58%)
Nov 24, 2023 72.68 74.43 72.68 73.56 4,729,642 +0.86(+1.18%)
Nov 22, 2023 72.81 73.30 71.96 72.70 7,322,889 +0.80(+1.11%)
Nov 21, 2023 72.74 73.33 71.88 71.90 10,002,116 -1.49(-2.03%)
Nov 20, 2023 72.70 74.41 72.34 73.39 10,986,049 +0.83(+1.14%)
Nov 17, 2023 70.65 72.77 70.36 72.56 13,877,097 +2.53(+3.61%)
Nov 16, 2023 71.21 71.39 69.22 70.03 11,631,270 -0.97(-1.36%)
Nov 15, 2023 70.76 73.21 70.51 71.00 15,148,526 +0.19(+0.27%)
Nov 14, 2023 69.59 70.87 69.53 70.81 18,599,748 +3.62(+5.40%)
Nov 13, 2023 66.27 67.19 64.90 67.19 11,883,282 +0.33(+0.49%)
Nov 10, 2023 66.90 67.08 65.41 66.86 10,587,549 +0.36(+0.54%)
Nov 09, 2023 69.94 69.98 66.29 66.50 12,544,897 -2.84(-4.09%)
Nov 08, 2023 71.38 71.58 69.04 69.33 11,689,288 -2.09(-2.92%)
Nov 07, 2023 70.02 71.52 69.51 71.42 12,739,632 +1.64(+2.35%)
Nov 06, 2023 71.67 71.88 69.61 69.78 11,112,767 -1.58(-2.21%)
Nov 03, 2023 69.36 71.98 69.25 71.36 21,463,636 +3.20(+4.69%)
Nov 02, 2023 68.27 68.66 67.83 68.16 12,290,200 +0.66(+0.98%)
Nov 01, 2023 66.38 67.55 66.02 67.50 13,426,228 +1.37(+2.07%)
Oct 31, 2023 64.36 66.29 63.71 66.14 16,230,547 +1.04(+1.60%)
Oct 30, 2023 64.64 65.66 64.51 65.10 9,587,766 +1.07(+1.67%)
Oct 27, 2023 66.31 66.31 63.96 64.03 14,381,582 -2.06(-3.11%)
Oct 26, 2023 65.50 66.55 65.11 66.09 10,574,018 +0.68(+1.04%)
Oct 25, 2023 66.21 66.48 65.37 65.41 7,736,152 -1.59(-2.37%)
Oct 24, 2023 65.96 67.23 65.96 67.00 8,844,933 +1.63(+2.49%)
Oct 23, 2023 66.13 66.45 65.29 65.37 10,625,588 -1.46(-2.18%)
Oct 20, 2023 67.05 67.80 66.49 66.83 9,223,220 -0.17(-0.25%)
Oct 19, 2023 68.43 68.55 66.82 67.00 12,506,424 -1.40(-2.04%)
Oct 18, 2023 69.84 69.87 68.14 68.39 9,382,339 -1.81(-2.57%)
Oct 17, 2023 69.60 71.37 69.49 70.20 9,663,852 +0.09(+0.13%)
Oct 16, 2023 69.51 70.78 68.61 70.11 9,661,902 +0.61(+0.88%)
Oct 13, 2023 68.85 69.65 68.21 69.50 12,912,450 +0.88(+1.28%)
Oct 12, 2023 71.12 71.23 68.38 68.62 12,733,956 -2.60(-3.65%)
Oct 11, 2023 72.15 72.85 70.57 71.22 9,071,899 -0.78(-1.08%)
Oct 10, 2023 71.04 72.39 70.86 72.00 9,516,766 +0.44(+0.61%)
Oct 09, 2023 71.52 71.75 70.35 71.56 9,400,268 -0.57(-0.79%)
Oct 06, 2023 71.49 72.57 71.09 72.13 9,691,669 +0.08(+0.11%)
Oct 05, 2023 69.53 72.28 69.44 72.05 13,747,320 +2.27(+3.25%)
Oct 04, 2023 70.30 70.50 68.99 69.78 12,882,484 -0.67(-0.95%)
Oct 03, 2023 70.21 70.76 69.59 70.45 11,464,907 -0.10(-0.14%)
Oct 02, 2023 72.88 72.88 70.25 70.55 11,788,422 -2.37(-3.25%)
Sep 29, 2023 74.30 74.57 72.70 72.92 10,430,393 -0.75(-1.02%)
Sep 28, 2023 73.91 73.91 72.49 73.67 10,440,882 -0.22(-0.30%)
Sep 27, 2023 73.70 74.65 73.01 73.89 9,775,254 +0.78(+1.07%)
Sep 26, 2023 72.53 74.40 72.47 73.11 12,790,125 +1.33(+1.85%)
Sep 25, 2023 72.40 72.16 71.54 71.78 7,233,315 -1.08(-1.48%)
Sep 22, 2023 73.85 74.12 72.71 72.86 10,348,224 -0.74(-1.00%)
Sep 21, 2023 73.51 73.91 72.72 73.60 10,722,162 -0.64(-0.86%)
Sep 20, 2023 76.09 76.11 74.18 74.24 9,394,464 -1.65(-2.17%)
Sep 19, 2023 75.92 76.10 75.39 75.88 7,421,807 +0.04(+0.05%)
Sep 18, 2023 76.88 77.33 75.48 75.84 7,262,745 -1.16(-1.50%)
Sep 15, 2023 78.01 78.21 76.62 77.00 8,039,224 -1.10(-1.41%)
Sep 14, 2023 78.48 78.70 77.65 78.10 5,152,151 -0.08(-0.10%)
Sep 13, 2023 79.20 80.21 78.13 78.18 6,960,409 -0.84(-1.06%)
Sep 12, 2023 78.65 79.75 78.50 79.02 6,206,617 +0.30(+0.38%)
Sep 11, 2023 78.89 79.10 78.31 78.72 5,229,492 +0.18(+0.23%)
Sep 08, 2023 78.63 79.12 78.11 78.54 4,984,844 -0.11(-0.14%)
Sep 07, 2023 79.11 79.33 78.26 78.65 5,011,679 -1.13(-1.41%)
Sep 06, 2023 79.65 80.13 78.77 79.78 5,199,331 +0.24(+0.30%)
Sep 05, 2023 80.74 81.18 79.40 79.54 6,804,365 -1.48(-1.82%)
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.