Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 83.22 83.92 82.68 83.19 5,054,870 +0.58(+0.70%)
Jun 29, 2023 83.68 83.94 82.46 82.61 6,458,385 -1.36(-1.62%)
Jun 28, 2023 82.91 83.98 82.35 83.97 5,504,446 +1.06(+1.28%)
Jun 27, 2023 83.21 83.36 82.02 82.91 7,850,909 -0.25(-0.30%)
Jun 26, 2023 84.68 84.87 82.97 83.16 7,184,587 -1.95(-2.29%)
Jun 23, 2023 86.00 86.06 84.95 85.11 7,668,179 -1.47(-1.70%)
Jun 22, 2023 87.01 87.48 86.28 86.58 4,726,303 -0.57(-0.65%)
Jun 21, 2023 87.24 87.79 85.87 87.15 6,812,830 -0.48(-0.55%)
Jun 20, 2023 87.33 88.15 86.37 87.63 7,367,177 -0.03(-0.03%)
Jun 16, 2023 89.83 90.07 87.48 87.65 7,858,221 -1.52(-1.70%)
Jun 15, 2023 88.35 89.52 87.89 89.17 6,897,335 +0.30(+0.34%)
Jun 14, 2023 90.49 90.83 87.81 88.87 7,814,485 -1.34(-1.49%)
Jun 13, 2023 88.95 90.89 88.90 90.21 8,312,000 +1.62(+1.83%)
Jun 12, 2023 88.42 90.16 87.72 88.59 7,394,056 +0.95(+1.08%)
Jun 09, 2023 88.62 88.81 87.19 87.64 7,335,714 -0.46(-0.52%)
Jun 08, 2023 88.09 88.65 87.27 88.10 4,841,628 -0.09(-0.10%)
Jun 07, 2023 88.13 88.87 86.99 88.19 6,100,874 +0.09(+0.10%)
Jun 06, 2023 86.96 88.26 86.26 88.10 5,971,808 +1.41(+1.63%)
Jun 05, 2023 85.98 87.26 85.63 86.69 6,216,398 +0.28(+0.32%)
Jun 02, 2023 85.85 86.41 84.71 86.41 5,285,383 +1.35(+1.59%)
Jun 01, 2023 84.28 85.48 83.10 85.06 7,109,474 +1.16(+1.38%)
May 31, 2023 83.17 85.48 82.92 83.90 6,272,190 +0.78(+0.94%)
May 30, 2023 84.59 85.57 82.63 83.12 6,059,900 -1.17(-1.39%)
May 26, 2023 83.66 84.45 83.05 84.29 4,571,075 +0.76(+0.91%)
May 25, 2023 85.59 85.65 82.59 83.53 9,142,768 -2.24(-2.61%)
May 24, 2023 86.73 86.88 85.03 85.77 7,246,092 -1.70(-1.94%)
May 23, 2023 87.54 89.81 87.35 87.47 9,985,492 +0.02(+0.02%)
May 22, 2023 85.87 87.88 85.83 87.45 6,479,439 +2.10(+2.46%)
May 19, 2023 85.36 86.15 84.94 85.35 7,619,786 +0.64(+0.76%)
May 18, 2023 85.39 85.46 83.18 84.71 11,403,527 -1.01(-1.18%)
May 17, 2023 85.21 85.76 83.65 85.72 7,570,544 +0.71(+0.84%)
May 16, 2023 85.74 85.88 84.35 85.01 13,494,049 -2.52(-2.88%)
May 15, 2023 85.70 88.51 85.55 87.53 8,617,788 +2.12(+2.48%)
May 12, 2023 86.36 86.49 84.67 85.41 5,850,020 -0.58(-0.67%)
May 11, 2023 86.98 87.40 85.60 85.99 7,088,462 -1.27(-1.46%)
May 10, 2023 87.56 87.95 86.34 87.26 9,596,814 +1.37(+1.59%)
May 09, 2023 84.35 86.59 83.92 85.89 7,110,073 +0.91(+1.07%)
May 08, 2023 85.58 85.58 84.11 84.98 6,058,778 -0.38(-0.45%)
May 05, 2023 84.90 86.05 84.54 85.36 8,659,788 +1.40(+1.67%)
May 04, 2023 83.11 84.43 82.03 83.96 9,032,518 +0.77(+0.93%)
May 03, 2023 81.06 84.43 80.88 83.19 14,801,470 +3.48(+4.36%)
May 02, 2023 81.64 82.05 79.45 79.71 10,491,968 -2.34(-2.85%)
May 01, 2023 80.28 82.65 79.91 82.05 9,142,229 +1.87(+2.33%)
Apr 28, 2023 78.70 80.91 77.95 80.18 6,371,036 +1.40(+1.78%)
Apr 27, 2023 79.36 79.48 78.19 78.78 6,320,572 -0.55(-0.69%)
Apr 26, 2023 79.73 80.42 78.58 79.33 6,017,233 -0.66(-0.82%)
Apr 25, 2023 81.25 81.98 79.49 79.99 5,794,322 -1.21(-1.49%)
Apr 24, 2023 82.17 82.28 80.32 81.20 5,920,791 -1.05(-1.28%)
Apr 21, 2023 80.65 82.44 80.56 82.25 8,060,761 +1.65(+2.05%)
Apr 20, 2023 81.54 81.61 80.37 80.60 7,830,126 -1.73(-2.10%)
Apr 19, 2023 80.64 82.78 80.54 82.33 6,868,559 +1.02(+1.25%)
Apr 18, 2023 82.36 82.48 80.54 81.31 11,115,659 -0.50(-0.61%)
Apr 17, 2023 79.43 82.11 79.13 81.81 12,177,365 +3.64(+4.66%)
Apr 14, 2023 79.40 79.42 77.31 78.17 7,305,521 -1.24(-1.56%)
Apr 13, 2023 76.31 79.98 76.09 79.41 14,520,277 +3.38(+4.44%)
Apr 12, 2023 77.72 77.88 75.89 76.04 7,637,956 -0.83(-1.08%)
Apr 11, 2023 76.26 77.34 76.24 76.87 7,464,085 +0.73(+0.96%)
Apr 10, 2023 76.73 76.73 75.55 76.14 7,566,679 -0.72(-0.94%)
Apr 06, 2023 75.26 77.02 74.90 76.86 8,641,991 +1.49(+1.98%)
Apr 05, 2023 75.14 76.23 74.88 75.37 8,012,193 -0.19(-0.25%)
Apr 04, 2023 77.17 77.34 74.73 75.56 8,888,428 -1.49(-1.93%)
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.