Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 83.93 84.73 83.05 83.58 9,687,698 +0.60(+0.72%)
Aug 30, 2022 84.65 85.05 81.85 82.98 10,622,978 -0.86(-1.02%)
Aug 29, 2022 83.61 85.73 83.36 83.84 13,072,733 -1.08(-1.27%)
Aug 26, 2022 89.22 89.23 84.59 84.92 12,092,140 -4.32(-4.84%)
Aug 25, 2022 90.37 90.92 88.30 89.24 6,421,099 -0.26(-0.29%)
Aug 24, 2022 87.72 90.20 86.78 89.50 8,737,103 +1.85(+2.11%)
Aug 23, 2022 86.34 88.41 85.33 87.65 9,328,847 +1.85(+2.15%)
Aug 22, 2022 86.20 87.66 85.11 85.81 9,371,032 -1.34(-1.54%)
Aug 19, 2022 87.56 88.47 86.61 87.14 7,745,741 -1.60(-1.80%)
Aug 18, 2022 89.36 89.54 87.18 88.74 8,041,254 -0.70(-0.78%)
Aug 17, 2022 90.77 91.91 88.97 89.44 10,695,388 -2.82(-3.05%)
Aug 16, 2022 94.42 94.58 91.62 92.26 9,366,624 -2.51(-2.64%)
Aug 15, 2022 92.87 95.00 92.49 94.76 7,260,586 +1.12(+1.19%)
Aug 12, 2022 91.49 93.97 91.22 93.64 9,758,142 +3.00(+3.30%)
Aug 11, 2022 93.65 95.04 90.01 90.65 12,331,106 -2.97(-3.17%)
Aug 10, 2022 92.66 93.73 91.27 93.61 8,983,089 +3.00(+3.31%)
Aug 09, 2022 91.92 93.17 89.01 90.62 14,766,963 -3.14(-3.34%)
Aug 08, 2022 93.23 94.96 91.79 93.75 19,270,494 +1.59(+1.72%)
Aug 05, 2022 87.16 92.18 86.01 92.17 19,841,110 +3.58(+4.05%)
Aug 04, 2022 86.00 88.74 85.38 88.58 15,951,417 +4.64(+5.53%)
Aug 03, 2022 82.87 85.37 82.68 83.94 14,279,922 +3.08(+3.80%)
Aug 02, 2022 78.81 81.76 78.61 80.86 9,977,177 +1.51(+1.90%)
Aug 01, 2022 80.22 81.71 78.88 79.36 11,556,457 -1.66(-2.05%)
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%)
Jul 01, 2022 74.26 76.59 73.59 76.43 13,439,719 +2.27(+3.06%)
Jun 30, 2022 73.47 75.15 72.44 74.16 11,347,276 -0.53(-0.71%)
Jun 29, 2022 73.85 75.24 72.67 74.69 9,573,133 +0.74(+1.00%)
Jun 28, 2022 76.76 77.17 73.31 73.95 13,478,899 -2.74(-3.57%)
Jun 27, 2022 76.91 77.55 75.10 76.69 13,752,672 -0.26(-0.34%)
Jun 24, 2022 77.11 77.54 74.18 76.95 18,591,034 +0.83(+1.09%)
Jun 23, 2022 72.11 76.23 71.87 76.12 16,837,620 +4.43(+6.18%)
Jun 22, 2022 68.86 72.96 68.55 71.69 15,547,944 +1.76(+2.51%)
Jun 21, 2022 68.56 71.66 68.56 69.93 16,509,865 +2.42(+3.58%)
Jun 17, 2022 64.35 68.82 64.32 67.51 26,552,900 +3.63(+5.69%)
Jun 16, 2022 63.54 64.17 62.07 63.88 10,361,691 -1.71(-2.60%)
Jun 15, 2022 63.95 66.26 63.40 65.59 14,024,039 +2.26(+3.56%)
Jun 14, 2022 63.69 64.03 62.04 63.33 13,783,985 +0.10(+0.16%)
Jun 13, 2022 64.88 65.38 62.54 63.23 16,776,279 -3.70(-5.53%)
Jun 10, 2022 68.92 69.14 66.45 66.93 12,903,169 -3.23(-4.60%)
Jun 09, 2022 72.72 72.95 70.13 70.16 10,315,430 -2.95(-4.03%)
Jun 08, 2022 71.92 74.56 71.92 73.10 11,135,269 +0.61(+0.84%)
Jun 07, 2022 68.42 72.59 68.35 72.50 10,806,917 +3.42(+4.94%)
Jun 06, 2022 72.08 72.66 68.62 69.08 12,282,959 -2.03(-2.85%)
Jun 03, 2022 69.28 71.43 68.92 71.11 15,079,880 +2.44(+3.55%)
Jun 02, 2022 67.20 68.96 66.31 68.67 9,391,158 +1.24(+1.84%)
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.