Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 81.44 83.01 80.76 82.88 10,366,521 +0.73(+0.89%)
Dec 29, 2022 79.27 83.09 78.86 82.15 12,660,818 +3.44(+4.36%)
Dec 28, 2022 78.50 79.74 78.00 78.72 10,245,707 +0.29(+0.37%)
Dec 27, 2022 80.52 80.86 78.34 78.43 8,825,722 -2.34(-2.89%)
Dec 23, 2022 82.58 82.90 80.16 80.76 6,964,786 -1.94(-2.34%)
Dec 22, 2022 81.70 82.74 80.67 82.70 6,884,596 +0.24(+0.29%)
Dec 21, 2022 81.11 83.28 80.28 82.46 10,917,587 +1.80(+2.23%)
Dec 20, 2022 78.81 81.01 78.65 80.66 6,847,661 +1.48(+1.87%)
Dec 19, 2022 81.91 82.13 78.70 79.19 9,280,922 -1.66(-2.05%)
Dec 16, 2022 80.01 81.18 79.21 80.84 9,178,292 +0.27(+0.33%)
Dec 15, 2022 81.91 82.43 80.31 80.57 7,673,114 -2.40(-2.89%)
Dec 14, 2022 82.66 84.06 81.84 82.97 9,454,079 +0.27(+0.33%)
Dec 13, 2022 83.50 83.88 81.11 82.70 9,390,156 +1.29(+1.58%)
Dec 12, 2022 79.25 81.54 78.74 81.41 7,918,055 +2.00(+2.51%)
Dec 09, 2022 81.01 81.24 79.41 79.42 7,952,259 -2.05(-2.51%)
Dec 08, 2022 81.65 82.19 80.07 81.46 6,422,118 +0.49(+0.60%)
Dec 07, 2022 80.93 81.66 80.27 80.97 7,221,988 +0.50(+0.62%)
Dec 06, 2022 81.96 82.26 80.06 80.47 9,210,714 -2.29(-2.76%)
Dec 05, 2022 85.27 85.38 81.87 82.76 9,033,281 -2.78(-3.25%)
Dec 02, 2022 81.88 85.71 81.80 85.54 10,987,376 +2.57(+3.09%)
Dec 01, 2022 83.42 83.95 82.23 82.97 9,134,038 -0.53(-0.63%)
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%)
Nov 01, 2022 82.88 84.04 82.35 82.70 9,914,860 +0.67(+0.82%)
Oct 31, 2022 83.24 83.76 81.73 82.03 10,780,132 -1.61(-1.92%)
Oct 28, 2022 81.22 83.80 80.35 83.64 10,403,739 +2.85(+3.52%)
Oct 27, 2022 82.72 83.20 80.46 80.79 8,463,557 -1.01(-1.23%)
Oct 26, 2022 80.75 84.12 80.48 81.80 12,498,614 +1.34(+1.66%)
Oct 25, 2022 78.67 81.21 78.66 80.46 10,375,297 +2.10(+2.68%)
Oct 24, 2022 79.12 79.37 76.55 78.37 7,870,979 -0.36(-0.46%)
Oct 21, 2022 77.12 78.88 75.96 78.73 9,288,782 +2.12(+2.76%)
Oct 20, 2022 76.94 78.85 76.30 76.61 9,275,112 -0.39(-0.51%)
Oct 19, 2022 80.03 80.38 76.43 77.00 13,587,204 -3.96(-4.90%)
Oct 18, 2022 82.41 82.84 80.23 80.96 11,311,413 +0.38(+0.47%)
Oct 17, 2022 79.33 80.98 78.57 80.58 9,493,467 +2.88(+3.70%)
Oct 14, 2022 80.93 81.84 77.61 77.71 9,695,434 -2.25(-2.81%)
Oct 13, 2022 76.50 80.27 76.22 79.95 12,440,199 +1.37(+1.74%)
Oct 12, 2022 78.39 78.99 76.72 78.59 7,629,908 +0.43(+0.55%)
Oct 11, 2022 77.33 80.09 76.15 78.16 11,885,437 +0.62(+0.80%)
Oct 10, 2022 78.84 78.95 76.97 77.54 10,536,023 -1.45(-1.83%)
Oct 07, 2022 81.55 81.67 78.84 78.99 9,294,934 -3.56(-4.32%)
Oct 06, 2022 82.07 83.39 81.54 82.55 8,033,029 +0.00(+0.00%)
Oct 05, 2022 81.82 83.12 80.18 82.55 8,994,239 -0.33(-0.40%)
Oct 04, 2022 81.35 82.94 81.19 82.88 11,943,823 +3.02(+3.78%)
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.