Indicators

S&P Biotech SPDR (NY: XBI )

85.67 -0.68 (-0.79%)

Streaming Delayed Price Updated: 3:42 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	82.10	82.28	79.98	81.11	9,469,571	-1.37(-1.66%)
Jul 28, 2022	83.48	83.91	80.39	82.48	11,299,756	-0.90(-1.08%)
Jul 27, 2022	81.87	83.66	80.71	83.38	10,236,093	+2.10(+2.58%)
Jul 26, 2022	80.97	82.98	79.63	81.28	9,189,759	+0.36(+0.44%)
Jul 25, 2022	80.78	81.21	79.39	80.92	8,095,641	+0.26(+0.32%)
Jul 22, 2022	84.65	84.88	80.53	80.66	10,635,396	-3.52(-4.18%)
Jul 21, 2022	84.41	85.13	83.32	84.18	7,802,807	-0.32(-0.38%)
Jul 20, 2022	83.43	86.39	82.94	84.50	14,967,492	+1.18(+1.42%)
Jul 19, 2022	81.00	83.44	80.04	83.32	12,016,127	+3.60(+4.51%)
Jul 18, 2022	83.29	84.60	79.27	79.72	11,160,250	-2.63(-3.19%)
Jul 15, 2022	82.35	82.60	79.72	82.35	9,676,391	+1.05(+1.29%)
Jul 14, 2022	82.31	82.90	80.61	81.30	11,113,680	-1.92(-2.31%)
Jul 13, 2022	79.94	84.02	79.66	83.22	13,151,879	+1.37(+1.67%)
Jul 12, 2022	80.69	82.45	78.08	81.85	15,157,318	+1.18(+1.46%)
Jul 11, 2022	83.68	84.23	80.47	80.67	9,832,505	-3.74(-4.43%)
Jul 08, 2022	82.58	84.61	82.07	84.41	12,034,863	+0.97(+1.16%)
Jul 07, 2022	81.33	84.28	80.83	83.44	13,860,926	+2.45(+3.02%)
Jul 06, 2022	80.99	83.15	80.20	80.99	17,501,628	+0.02(+0.02%)
Jul 05, 2022	75.70	81.02	75.18	80.97	15,313,195	+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.