Skip to main content

S&P Biotech SPDR (NY: XBI )

93.78 +3.00 (+3.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 75.74 77.92 73.64 73.83 13,947,720 -2.36(-3.10%)
Apr 28, 2022 77.06 77.25 72.58 76.19 20,320,232 +0.27(+0.36%)
Apr 27, 2022 76.76 78.09 75.63 75.92 21,568,048 -0.77(-1.00%)
Apr 26, 2022 80.67 81.47 76.57 76.69 19,186,180 -4.88(-5.98%)
Apr 25, 2022 79.33 81.80 79.16 81.57 13,647,093 +1.73(+2.17%)
Apr 22, 2022 80.75 82.04 79.66 79.84 13,859,310 -1.32(-1.63%)
Apr 21, 2022 85.44 80.94 81.16 15,370,577 -3.63(-4.28%)
Apr 20, 2022 84.95 85.62 83.09 84.79 9,211,847 +0.19(+0.22%)
Apr 19, 2022 83.65 85.86 82.82 84.60 11,875,302 +1.01(+1.21%)
Apr 18, 2022 87.37 87.46 83.25 83.59 17,412,646 -4.18(-4.76%)
Apr 14, 2022 89.85 90.15 87.58 87.77 11,198,404 -2.64(-2.92%)
Apr 13, 2022 87.47 90.92 87.39 90.41 17,145,944 +3.26(+3.74%)
Apr 12, 2022 88.20 89.91 86.23 87.15 13,782,218 -0.17(-0.19%)
Apr 11, 2022 89.14 89.68 86.96 87.32 12,834,945 -3.02(-3.34%)
Apr 08, 2022 91.77 92.63 90.07 90.34 13,225,562 -2.09(-2.26%)
Apr 07, 2022 93.02 94.19 91.02 92.43 10,318,949 -0.90(-0.96%)
Apr 06, 2022 91.93 94.36 91.28 93.33 13,637,271 +0.08(+0.09%)
Apr 05, 2022 96.06 97.19 92.95 93.25 15,293,910 -2.84(-2.96%)
Apr 04, 2022 93.64 96.29 93.34 96.09 12,651,964 +2.83(+3.03%)
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.