Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 81.54 83.11 80.86 82.98 10,353,556 +0.73(+0.89%)
Dec 29, 2022 79.36 83.19 78.95 82.25 12,644,984 +3.44(+4.36%)
Dec 28, 2022 78.59 79.84 78.09 78.81 10,232,893 +0.29(+0.37%)
Dec 27, 2022 80.62 80.96 78.44 78.52 8,814,684 -2.34(-2.89%)
Dec 23, 2022 82.68 83.00 80.26 80.86 6,956,076 -1.94(-2.34%)
Dec 22, 2022 81.80 82.84 80.77 82.80 6,875,986 +0.24(+0.29%)
Dec 21, 2022 81.21 83.38 80.38 82.56 10,903,933 +1.80(+2.23%)
Dec 20, 2022 78.90 81.11 78.75 80.76 6,839,097 +1.48(+1.87%)
Dec 19, 2022 82.01 82.23 78.79 79.28 9,269,315 -1.66(-2.05%)
Dec 16, 2022 80.11 81.28 79.30 80.94 9,166,814 +0.27(+0.33%)
Dec 15, 2022 82.01 82.53 80.41 80.67 7,663,518 -2.40(-2.89%)
Dec 14, 2022 82.76 84.16 81.94 83.07 9,442,256 +0.27(+0.33%)
Dec 13, 2022 83.60 83.98 81.21 82.80 9,378,412 +1.29(+1.58%)
Dec 12, 2022 79.34 81.64 78.83 81.51 7,908,152 +2.00(+2.51%)
Dec 09, 2022 81.11 81.34 79.51 79.51 7,942,314 -2.05(-2.51%)
Dec 08, 2022 81.75 82.29 80.17 81.56 6,414,087 +0.49(+0.60%)
Dec 07, 2022 81.03 81.76 80.37 81.07 7,212,956 +0.50(+0.62%)
Dec 06, 2022 82.06 82.36 80.16 80.57 9,199,195 -2.29(-2.76%)
Dec 05, 2022 85.37 85.48 81.97 82.86 9,021,984 -2.78(-3.25%)
Dec 02, 2022 81.98 85.82 81.90 85.64 10,973,635 +2.57(+3.09%)
Dec 01, 2022 83.52 84.05 82.33 83.07 9,122,614 -0.53(-0.63%)
Nov 30, 2022 80.99 83.76 80.29 83.60 12,832,214 +3.64(+4.55%)
Nov 29, 2022 79.83 80.79 79.34 79.96 6,768,542 +0.33(+0.41%)
Nov 28, 2022 80.70 81.83 79.25 79.63 7,279,300 -1.41(-1.74%)
Nov 25, 2022 80.97 81.36 80.01 81.04 2,701,704 +0.06(+0.07%)
Nov 23, 2022 80.98 82.10 80.36 80.98 7,290,991 +0.03(+0.04%)
Nov 22, 2022 80.50 81.08 78.64 80.95 7,880,854 +1.10(+1.38%)
Nov 21, 2022 80.71 80.98 79.52 79.85 5,146,222 -1.14(-1.41%)
Nov 18, 2022 81.71 82.03 80.41 80.99 7,247,785 +0.47(+0.58%)
Nov 17, 2022 80.35 81.17 79.40 80.52 10,607,363 -0.95(-1.17%)
Nov 16, 2022 83.64 84.12 81.31 81.47 10,409,987 -2.36(-2.81%)
Nov 15, 2022 85.90 86.48 82.75 83.83 13,951,399 -0.22(-0.26%)
Nov 14, 2022 84.50 86.02 83.84 84.05 11,361,712 -0.69(-0.81%)
Nov 11, 2022 83.03 85.65 82.47 84.74 14,703,142 +1.64(+1.97%)
Nov 10, 2022 80.75 83.50 80.06 83.10 21,042,836 +5.92(+7.67%)
Nov 09, 2022 79.33 79.69 77.10 77.19 11,777,863 -2.66(-3.33%)
Nov 08, 2022 79.72 81.25 78.86 79.84 10,740,322 +0.74(+0.94%)
Nov 07, 2022 80.07 80.59 78.78 79.10 9,306,136 -0.84(-1.05%)
Nov 04, 2022 81.73 81.98 78.03 79.94 13,886,508 -0.67(-0.83%)
Nov 03, 2022 80.12 82.31 79.44 80.61 10,139,813 -0.55(-0.68%)
Nov 02, 2022 82.74 81.09 81.16 12,940,718 -1.64(-1.98%)
Nov 01, 2022 82.98 84.14 82.45 82.80 9,902,460 +0.67(+0.82%)
Oct 31, 2022 83.34 83.86 81.83 82.13 10,766,650 -1.61(-1.92%)
Oct 28, 2022 81.32 83.90 80.45 83.74 10,390,727 +2.85(+3.52%)
Oct 27, 2022 82.82 83.30 80.56 80.89 8,452,972 -1.01(-1.23%)
Oct 26, 2022 80.85 84.22 80.58 81.90 12,482,983 +1.34(+1.66%)
Oct 25, 2022 78.76 81.31 78.75 80.56 10,362,321 +2.10(+2.68%)
Oct 24, 2022 79.21 79.46 76.65 78.47 7,861,135 -0.36(-0.46%)
Oct 21, 2022 77.22 78.97 76.06 78.82 9,277,165 +2.12(+2.76%)
Oct 20, 2022 77.04 78.94 76.40 76.71 9,263,512 -0.39(-0.51%)
Oct 19, 2022 80.13 80.48 76.53 77.10 13,570,211 -3.97(-4.90%)
Oct 18, 2022 82.51 82.94 80.33 81.06 11,297,266 +0.38(+0.47%)
Oct 17, 2022 79.42 81.08 78.66 80.68 9,481,594 +2.88(+3.70%)
Oct 14, 2022 81.03 81.94 77.71 77.81 9,683,309 -2.25(-2.81%)
Oct 13, 2022 76.60 80.37 76.32 80.05 12,424,641 +1.37(+1.74%)
Oct 12, 2022 78.48 79.08 76.82 78.68 7,620,366 +0.43(+0.55%)
Oct 11, 2022 77.43 80.19 76.25 78.25 11,870,573 +0.62(+0.80%)
Oct 10, 2022 78.93 79.04 77.07 77.64 10,522,847 -1.45(-1.83%)
Oct 07, 2022 81.65 81.77 78.93 79.08 9,283,309 -3.57(-4.32%)
Oct 06, 2022 82.17 83.49 81.64 82.65 8,022,983 +0.00(+0.00%)
Oct 05, 2022 81.92 83.22 80.28 82.65 8,982,990 -0.33(-0.40%)
Oct 04, 2022 81.45 83.04 81.29 82.98 11,928,885 +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.