Skip to main content

S&P Biotech SPDR (NY: XBI )

87.27 -1.60 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 82.12 82.30 80.00 81.13 9,467,755 -1.37(-1.66%)
Jul 28, 2022 83.50 83.93 80.41 82.50 11,297,589 -0.90(-1.08%)
Jul 27, 2022 81.89 83.68 80.73 83.40 10,234,130 +2.10(+2.58%)
Jul 26, 2022 80.99 83.00 79.65 81.30 9,187,997 +0.36(+0.44%)
Jul 25, 2022 80.80 81.22 79.41 80.94 8,094,089 +0.26(+0.32%)
Jul 22, 2022 84.67 84.90 80.55 80.68 10,633,357 -3.52(-4.18%)
Jul 21, 2022 84.43 85.15 83.34 84.20 7,801,311 -0.32(-0.38%)
Jul 20, 2022 83.45 86.41 82.96 84.52 14,964,622 +1.18(+1.42%)
Jul 19, 2022 81.02 83.46 80.06 83.34 12,013,823 +3.60(+4.51%)
Jul 18, 2022 83.31 84.62 79.29 79.74 11,158,110 -2.63(-3.19%)
Jul 15, 2022 82.37 82.61 79.74 82.37 9,674,536 +1.05(+1.29%)
Jul 14, 2022 82.33 82.92 80.63 81.32 11,111,549 -1.92(-2.31%)
Jul 13, 2022 79.96 84.04 79.68 83.24 13,149,357 +1.37(+1.67%)
Jul 12, 2022 80.71 82.47 78.09 81.87 15,154,412 +1.18(+1.46%)
Jul 11, 2022 83.70 84.25 80.49 80.69 9,830,620 -3.74(-4.43%)
Jul 08, 2022 82.60 84.63 82.09 84.43 12,032,555 +0.97(+1.16%)
Jul 07, 2022 81.35 84.30 80.85 83.46 13,858,193 +2.45(+3.02%)
Jul 06, 2022 81.01 83.17 80.22 81.01 17,498,272 +0.02(+0.02%)
Jul 05, 2022 75.71 81.04 75.19 80.99 15,310,259 +4.45(+5.81%)
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.