Indicators

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.