Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 80.89 83.66 80.19 83.50 12,848,282 +3.63(+4.55%)
Nov 29, 2022 79.73 80.69 79.25 79.86 6,777,017 +0.33(+0.41%)
Nov 28, 2022 80.60 81.73 79.16 79.54 7,288,415 -1.41(-1.74%)
Nov 25, 2022 80.87 81.26 79.91 80.94 2,705,087 +0.06(+0.07%)
Nov 23, 2022 80.88 82.00 80.26 80.88 7,300,121 +0.03(+0.04%)
Nov 22, 2022 80.40 80.98 78.55 80.85 7,890,722 +1.10(+1.38%)
Nov 21, 2022 80.61 80.88 79.42 79.75 5,152,666 -1.14(-1.41%)
Nov 18, 2022 81.61 81.93 80.31 80.89 7,256,861 +0.47(+0.58%)
Nov 17, 2022 80.25 81.07 79.31 80.42 10,620,645 -0.95(-1.17%)
Nov 16, 2022 83.54 84.02 81.21 81.37 10,423,022 -2.36(-2.81%)
Nov 15, 2022 85.80 86.38 82.65 83.73 13,968,869 -0.22(-0.26%)
Nov 14, 2022 84.40 85.92 83.74 83.95 11,375,939 -0.69(-0.81%)
Nov 11, 2022 82.93 85.54 82.37 84.64 14,721,553 +1.64(+1.97%)
Nov 10, 2022 80.65 83.40 79.96 83.00 21,069,186 +5.91(+7.67%)
Nov 09, 2022 79.24 79.59 77.00 77.09 11,792,612 -2.66(-3.33%)
Nov 08, 2022 79.62 81.15 78.77 79.74 10,753,771 +0.74(+0.94%)
Nov 07, 2022 79.97 80.49 78.69 79.01 9,317,790 -0.84(-1.05%)
Nov 04, 2022 81.63 81.88 77.93 79.84 13,903,896 -0.67(-0.83%)
Nov 03, 2022 80.02 82.21 79.35 80.51 10,152,510 -0.55(-0.68%)
Nov 02, 2022 82.64 80.99 81.06 12,956,923 -1.64(-1.98%)
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.