Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 82.00 82.18 79.88 81.01 9,481,428 -1.37(-1.66%)
Jul 28, 2022 83.38 83.81 80.29 82.38 11,313,905 -0.90(-1.08%)
Jul 27, 2022 81.77 83.56 80.61 83.28 10,248,910 +2.10(+2.58%)
Jul 26, 2022 80.87 82.88 79.54 81.18 9,201,266 +0.36(+0.44%)
Jul 25, 2022 80.68 81.11 79.30 80.82 8,105,778 +0.26(+0.32%)
Jul 22, 2022 84.55 84.78 80.43 80.56 10,648,714 -3.51(-4.18%)
Jul 21, 2022 84.31 85.03 83.22 84.08 7,812,578 -0.32(-0.38%)
Jul 20, 2022 83.33 86.29 82.84 84.40 14,986,234 +1.18(+1.42%)
Jul 19, 2022 80.90 83.34 79.94 83.22 12,031,174 +3.59(+4.51%)
Jul 18, 2022 83.19 84.50 79.18 79.62 11,174,225 -2.63(-3.19%)
Jul 15, 2022 82.25 82.50 79.62 82.25 9,688,508 +1.05(+1.29%)
Jul 14, 2022 82.21 82.80 80.51 81.20 11,127,596 -1.92(-2.31%)
Jul 13, 2022 79.84 83.92 79.57 83.12 13,168,348 +1.37(+1.67%)
Jul 12, 2022 80.59 82.35 77.98 81.75 15,176,298 +1.18(+1.46%)
Jul 11, 2022 83.58 84.13 80.37 80.57 9,844,818 -3.73(-4.43%)
Jul 08, 2022 82.48 84.51 81.97 84.31 12,049,933 +0.97(+1.16%)
Jul 07, 2022 81.23 84.18 80.73 83.34 13,878,282 +2.45(+3.02%)
Jul 06, 2022 80.89 83.05 80.10 80.89 17,523,544 +0.02(+0.02%)
Jul 05, 2022 75.60 80.92 75.08 80.87 15,332,370 +4.44(+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.