Skip to main content

S&P Biotech SPDR (NY: XBI )

94.07 +0.32 (+0.34%)
Streaming Delayed Price Updated: 9:57 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 92.79 93.87 91.40 93.75 8,970,134 +3.00(+3.31%)
Aug 09, 2022 92.05 93.30 89.14 90.75 14,745,667 -3.14(-3.34%)
Aug 08, 2022 93.36 95.10 91.92 93.89 19,242,704 +1.59(+1.72%)
Aug 05, 2022 87.29 92.31 86.13 92.30 19,812,496 +3.59(+4.05%)
Aug 04, 2022 86.12 88.87 85.50 88.71 15,928,413 +4.65(+5.53%)
Aug 03, 2022 82.99 85.50 82.80 84.06 14,259,328 +3.08(+3.80%)
Aug 02, 2022 78.92 81.88 78.72 80.98 9,962,789 +1.51(+1.90%)
Aug 01, 2022 80.34 81.83 78.99 79.47 11,539,791 -1.66(-2.05%)
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 82.88 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%)
Jul 01, 2022 74.37 76.70 73.70 76.54 13,420,337 +2.27(+3.06%)
Jun 30, 2022 73.58 75.26 72.55 74.27 11,330,912 -0.53(-0.71%)
Jun 29, 2022 73.96 75.35 72.78 74.80 9,559,327 +0.74(+1.00%)
Jun 28, 2022 76.87 77.28 73.42 74.06 13,459,461 -2.74(-3.57%)
Jun 27, 2022 77.02 77.66 75.21 76.80 13,732,839 -0.26(-0.34%)
Jun 24, 2022 77.22 77.65 74.28 77.06 18,564,224 +0.83(+1.09%)
Jun 23, 2022 72.21 76.34 71.97 76.23 16,813,338 +4.44(+6.18%)
Jun 22, 2022 68.96 73.07 68.65 71.79 15,525,522 +1.76(+2.51%)
Jun 21, 2022 68.66 71.77 68.66 70.03 16,486,056 +2.42(+3.58%)
Jun 17, 2022 64.44 68.92 64.41 67.61 26,514,608 +3.64(+5.69%)
Jun 16, 2022 63.63 64.26 62.16 63.97 10,346,748 -1.71(-2.60%)
Jun 15, 2022 64.04 66.36 63.49 65.68 14,003,814 +2.26(+3.56%)
Jun 14, 2022 63.78 64.12 62.13 63.42 13,764,107 +0.10(+0.16%)
Jun 13, 2022 64.97 65.47 62.63 63.32 16,752,085 -3.71(-5.53%)
Jun 10, 2022 69.02 69.24 66.55 67.03 12,884,561 -3.23(-4.60%)
Jun 09, 2022 72.83 73.06 70.23 70.26 10,300,554 -2.95(-4.03%)
Jun 08, 2022 72.02 74.67 72.02 73.21 11,119,210 +0.61(+0.84%)
Jun 07, 2022 68.52 72.69 68.45 72.60 10,791,332 +3.42(+4.94%)
Jun 06, 2022 72.18 72.76 68.72 69.18 12,265,245 -2.03(-2.85%)
Jun 03, 2022 69.38 71.53 69.02 71.21 15,058,133 +2.44(+3.55%)
Jun 02, 2022 67.30 69.06 66.41 68.77 9,377,615 +1.24(+1.84%)
Jun 01, 2022 69.24 70.13 66.34 67.53 12,983,394 -1.25(-1.82%)
May 31, 2022 70.79 71.38 67.76 68.78 10,635,919 -2.31(-3.25%)
May 27, 2022 68.18 71.11 67.11 71.09 15,010,911 +2.62(+3.83%)
May 26, 2022 67.90 69.41 67.47 68.47 12,245,310 +0.74(+1.09%)
May 25, 2022 67.25 68.46 66.07 67.73 12,385,516 +0.33(+0.49%)
May 24, 2022 69.13 69.47 66.94 67.40 12,669,640 -2.74(-3.91%)
May 23, 2022 71.24 71.57 69.63 70.14 11,878,552 -0.19(-0.27%)
May 20, 2022 70.35 70.89 66.96 70.33 13,319,998 +0.93(+1.34%)
May 19, 2022 67.80 70.08 67.44 69.40 14,972,532 +1.53(+2.25%)
May 18, 2022 69.56 70.41 67.22 67.87 15,227,243 -3.59(-5.02%)
May 17, 2022 70.00 71.51 69.21 71.46 14,805,314 +3.00(+4.38%)
May 16, 2022 68.27 70.51 67.35 68.46 14,148,920 -0.14(-0.20%)
May 13, 2022 66.47 69.47 65.99 68.60 18,755,316 +3.69(+5.68%)
May 12, 2022 62.06 66.10 61.78 64.91 25,964,888 +2.10(+3.34%)
May 11, 2022 66.79 68.00 62.52 62.81 28,124,432 -4.89(-7.22%)
May 10, 2022 67.55 69.19 65.10 67.70 28,342,768 +3.33(+5.17%)
May 09, 2022 68.98 69.61 64.06 64.37 27,080,420 -5.76(-8.21%)
May 06, 2022 72.91 73.14 69.63 70.13 22,560,534 -3.72(-5.04%)
May 05, 2022 77.66 77.92 72.50 73.85 18,573,616 -4.73(-6.02%)
May 04, 2022 77.00 78.95 73.51 78.58 19,158,116 +1.73(+2.25%)
May 03, 2022 76.78 78.12 75.79 76.85 10,766,819 +0.07(+0.09%)
May 02, 2022 73.54 76.95 73.48 76.78 15,625,053 +2.95(+4.00%)
Apr 29, 2022 75.74 77.92 73.64 73.83 13,947,720 -2.36(-3.10%)
Apr 28, 2022 77.06 77.25 72.58 76.19 20,320,232 +0.27(+0.36%)
Apr 27, 2022 76.76 78.09 75.63 75.92 21,568,048 -0.77(-1.00%)
Apr 26, 2022 80.67 81.47 76.57 76.69 19,186,180 -4.88(-5.98%)
Apr 25, 2022 79.33 81.80 79.16 81.57 13,647,093 +1.73(+2.17%)
Apr 22, 2022 80.75 82.04 79.66 79.84 13,859,310 -1.32(-1.63%)
Apr 21, 2022 85.44 80.94 81.16 15,370,577 -3.63(-4.28%)
Apr 20, 2022 84.95 85.62 83.09 84.79 9,211,847 +0.19(+0.22%)
Apr 19, 2022 83.65 85.86 82.82 84.60 11,875,302 +1.01(+1.21%)
Apr 18, 2022 87.37 87.46 83.25 83.59 17,412,646 -4.18(-4.76%)
Apr 14, 2022 89.85 90.15 87.58 87.77 11,198,404 -2.64(-2.92%)
Apr 13, 2022 87.47 90.92 87.39 90.41 17,145,944 +3.26(+3.74%)
Apr 12, 2022 88.20 89.91 86.23 87.15 13,782,218 -0.17(-0.19%)
Apr 11, 2022 89.14 89.68 86.96 87.32 12,834,945 -3.02(-3.34%)
Apr 08, 2022 91.77 92.63 90.07 90.34 13,225,562 -2.09(-2.26%)
Apr 07, 2022 93.02 94.19 91.02 92.43 10,318,949 -0.90(-0.96%)
Apr 06, 2022 91.93 94.36 91.28 93.33 13,637,271 +0.08(+0.09%)
Apr 05, 2022 96.06 97.19 92.95 93.25 15,293,910 -2.84(-2.96%)
Apr 04, 2022 93.64 96.29 93.34 96.09 12,651,964 +2.83(+3.03%)
Apr 01, 2022 90.38 93.46 90.20 93.26 10,971,012 +3.38(+3.76%)
Mar 31, 2022 91.06 92.04 89.87 89.88 8,286,852 -0.80(-0.88%)
Mar 30, 2022 93.40 94.56 90.34 90.68 12,122,138 -2.87(-3.07%)
Mar 29, 2022 90.95 93.91 90.76 93.55 13,387,116 +3.84(+4.28%)
Mar 28, 2022 89.53 91.23 87.78 89.71 10,342,054 +0.09(+0.10%)
Mar 25, 2022 91.77 91.82 89.35 89.62 8,678,189 -2.15(-2.34%)
Mar 24, 2022 90.51 91.94 89.01 91.77 9,738,569 +1.91(+2.13%)
Mar 23, 2022 91.36 93.09 89.86 89.86 10,563,332 -2.35(-2.55%)
Mar 22, 2022 89.20 92.48 88.87 92.21 10,093,881 +3.19(+3.58%)
Mar 21, 2022 91.69 91.85 88.46 89.02 12,886,590 -3.14(-3.41%)
Mar 18, 2022 89.32 92.78 89.06 92.16 14,491,309 +2.60(+2.90%)
Mar 17, 2022 85.73 89.71 85.11 89.56 11,197,046 +3.37(+3.91%)
Mar 16, 2022 83.58 86.29 82.37 86.19 11,805,665 +3.93(+4.78%)
Mar 15, 2022 81.37 82.41 80.52 82.26 11,272,912 +1.19(+1.47%)
Mar 14, 2022 84.67 85.29 80.34 81.07 17,165,936 -3.54(-4.18%)
Mar 11, 2022 88.48 89.03 84.48 84.61 10,773,915 -3.37(-3.83%)
Mar 10, 2022 87.31 87.98 9,795,412 -0.46(-0.52%)
Mar 09, 2022 86.00 88.94 85.76 88.44 12,567,996 +4.12(+4.89%)
Mar 08, 2022 83.50 87.05 81.94 84.32 14,780,206 +0.56(+0.67%)
Mar 07, 2022 83.86 85.49 83.78 83.76 13,240,458 -0.14(-0.17%)
Mar 04, 2022 85.64 87.17 83.58 83.90 14,857,416 -2.75(-3.17%)
Mar 03, 2022 89.72 89.97 85.78 86.65 13,342,870 -2.67(-2.99%)
Mar 02, 2022 89.21 90.17 88.06 89.32 8,615,684 +0.23(+0.26%)
Mar 01, 2022 89.76 91.36 88.35 89.09 13,443,063 -0.74(-0.82%)
Feb 28, 2022 88.81 91.34 88.40 89.83 14,050,581 +0.03(+0.03%)
Feb 25, 2022 89.06 89.80 87.90 89.80 13,228,359 +0.80(+0.90%)
Feb 24, 2022 81.71 89.17 81.71 89.00 21,644,512 +3.90(+4.58%)
Feb 23, 2022 88.86 89.30 85.00 85.10 13,699,361 -3.58(-4.04%)
Feb 22, 2022 88.22 90.68 87.96 88.68 12,686,597 -0.71(-0.79%)
Feb 18, 2022 89.39 0 -1.22(-1.35%)
Feb 17, 2022 93.58 94.04 90.21 90.61 12,280,301 -4.04(-4.27%)
Feb 16, 2022 94.63 95.31 93.02 94.65 12,204,556 -0.99(-1.04%)
Feb 15, 2022 93.32 95.97 93.23 95.64 11,219,639 +3.83(+4.17%)
Feb 14, 2022 93.35 94.09 91.46 91.81 12,479,837 -1.54(-1.65%)
Feb 11, 2022 94.80 96.83 92.36 93.35 18,381,960 -1.01(-1.07%)
Feb 10, 2022 94.89 99.16 93.11 94.36 21,089,468 -2.90(-2.98%)
Feb 09, 2022 94.08 97.45 93.81 97.26 16,578,351 +4.32(+4.65%)
Feb 08, 2022 92.98 93.44 90.86 92.94 11,721,301 -0.31(-0.33%)
Feb 07, 2022 90.83 94.18 90.83 93.25 14,329,142 +2.46(+2.71%)
Feb 04, 2022 89.12 91.65 88.43 90.79 11,088,176 +1.35(+1.51%)
Feb 03, 2022 90.25 89.17 89.44 13,109,607 -2.41(-2.62%)
Feb 02, 2022 94.91 94.99 91.37 91.85 11,721,472 -3.09(-3.25%)
Feb 01, 2022 94.02 95.60 91.88 94.94 13,143,116 +1.51(+1.62%)
Jan 31, 2022 88.84 93.61 93.43 12,776,438 +4.85(+5.48%)
Jan 28, 2022 85.56 88.74 83.89 88.58 15,047,355 +3.07(+3.59%)
Jan 27, 2022 90.89 91.67 85.40 85.51 15,284,192 -4.08(-4.55%)
Jan 26, 2022 92.82 95.62 89.25 89.59 19,169,716 -1.79(-1.96%)
Jan 25, 2022 90.70 92.69 88.89 91.38 18,752,466 -0.73(-0.79%)
Jan 24, 2022 88.00 92.60 85.31 92.11 24,123,324 +2.08(+2.31%)
Jan 21, 2022 91.19 93.26 89.87 90.03 21,247,240 -1.94(-2.11%)
Jan 20, 2022 94.67 96.93 91.66 91.97 15,836,337 -1.53(-1.64%)
Jan 19, 2022 95.03 96.98 93.37 93.50 16,447,502 -1.02(-1.08%)
Jan 18, 2022 98.80 98.97 94.21 94.52 19,901,082 -5.97(-5.94%)
Jan 14, 2022 100.49 0 +2.39(+2.44%)
Jan 13, 2022 100.69 101.70 97.74 98.10 14,511,787 -2.50(-2.49%)
Jan 12, 2022 104.39 104.70 100.47 100.60 11,984,978 -3.29(-3.17%)
Jan 11, 2022 102.89 105.05 101.64 103.89 12,048,103 +0.75(+0.73%)
Jan 10, 2022 102.03 103.20 100.05 103.14 19,250,916 +0.15(+0.15%)
Jan 07, 2022 105.18 107.40 102.78 102.99 11,708,446 -2.21(-2.10%)
Jan 06, 2022 105.46 107.18 102.46 105.20 11,807,621 -0.03(-0.03%)
Jan 05, 2022 111.15 112.29 105.08 105.23 17,289,704 -6.13(-5.50%)
Jan 04, 2022 115.13 115.64 110.24 111.36 12,516,908 -4.08(-3.53%)
Jan 03, 2022 112.60 115.56 110.35 115.44 8,166,586 +3.48(+3.11%)
Dec 31, 2021 113.36 114.93 111.78 111.96 7,066,377 -1.28(-1.13%)
Dec 30, 2021 112.54 115.78 112.15 113.24 10,177,545 +0.50(+0.44%)
Dec 29, 2021 112.81 113.52 111.61 112.74 8,384,305 -0.47(-0.42%)
Dec 28, 2021 114.89 117.51 113.03 113.21 7,311,027 -1.96(-1.70%)
Dec 27, 2021 117.38 117.57 114.95 115.17 7,124,681 -3.05(-2.58%)
Dec 23, 2021 116.43 119.21 115.64 118.22 10,137,475 +1.70(+1.46%)
Dec 22, 2021 115.44 117.16 113.94 116.52 11,490,883 -0.06(-0.05%)
Dec 21, 2021 116.06 116.65 114.39 116.58 10,780,768 +0.79(+0.68%)
Dec 20, 2021 114.52 117.11 112.15 115.79 17,388,912 +0.18(+0.16%)
Dec 17, 2021 109.40 116.56 109.04 115.61 17,381,424 +5.27(+4.78%)
Dec 16, 2021 114.21 114.48 109.47 110.34 16,606,898 -3.05(-2.69%)
Dec 15, 2021 109.08 113.66 106.88 113.39 16,044,332 +4.62(+4.25%)
Dec 14, 2021 109.27 110.63 107.58 108.77 11,529,480 -2.03(-1.83%)
Dec 13, 2021 110.50 112.35 108.41 110.80 9,148,036 +0.89(+0.81%)
Dec 10, 2021 112.44 113.32 109.51 109.91 7,918,033 -1.87(-1.67%)
Dec 09, 2021 116.06 116.77 111.55 111.78 8,392,479 -4.91(-4.21%)
Dec 08, 2021 115.50 117.14 113.73 116.69 9,948,651 +1.65(+1.43%)
Dec 07, 2021 111.70 116.89 111.70 115.04 12,767,118 +5.46(+4.98%)
Dec 06, 2021 109.19 110.52 106.92 109.58 10,915,707 +0.05(+0.05%)
Dec 03, 2021 115.20 115.20 108.71 109.53 14,168,818 -5.04(-4.40%)
Dec 02, 2021 112.00 114.95 111.15 114.57 8,325,768 +2.44(+2.18%)
Dec 01, 2021 117.01 118.26 112.02 112.13 9,954,723 -4.14(-3.56%)
Nov 30, 2021 114.42 116.67 112.61 116.27 12,700,887 +1.22(+1.06%)
Nov 29, 2021 118.85 119.45 114.84 115.05 7,832,495 -1.73(-1.48%)
Nov 26, 2021 119.30 120.53 115.01 116.78 7,779,429 -3.27(-2.72%)
Nov 24, 2021 118.50 120.50 117.28 120.05 5,777,613 +0.67(+0.56%)
Nov 23, 2021 119.06 119.60 115.40 119.38 12,926,841 +0.10(+0.08%)
Nov 22, 2021 122.66 122.66 119.11 119.28 6,991,924 -2.64(-2.17%)
Nov 19, 2021 122.03 123.21 121.39 121.92 6,298,844 -0.30(-0.25%)
Nov 18, 2021 124.32 122.50 121.94 122.22 9,033,939 -0.71(-0.58%)
Nov 17, 2021 124.33 124.75 122.78 122.93 5,893,051 -1.58(-1.27%)
Nov 16, 2021 123.83 124.79 122.74 124.51 5,467,641 +0.62(+0.50%)
Nov 15, 2021 126.94 127.14 123.58 123.89 6,206,242 -2.65(-2.09%)
Nov 12, 2021 126.90 127.16 125.25 126.54 4,247,403 +0.23(+0.18%)
Nov 11, 2021 126.60 127.62 125.89 126.31 3,792,423 +0.12(+0.10%)
Nov 10, 2021 127.95 126.19 7,135,642 -2.44(-1.90%)
Nov 09, 2021 130.12 130.40 128.01 128.63 6,166,911 -1.88(-1.44%)
Nov 08, 2021 131.63 132.47 130.03 130.51 4,292,031 -0.81(-0.62%)
Nov 05, 2021 132.24 133.33 129.80 131.32 8,646,759 -1.89(-1.42%)
Nov 04, 2021 133.62 134.79 131.91 133.21 6,299,072 -0.94(-0.70%)
Nov 03, 2021 131.06 134.43 130.21 134.15 7,040,328 +2.89(+2.20%)
Nov 02, 2021 129.62 131.42 127.71 131.26 6,561,825 +1.67(+1.29%)
Nov 01, 2021 125.19 129.65 126.87 129.59 7,143,620 +4.78(+3.83%)
Oct 29, 2021 125.72 126.81 124.56 124.81 5,095,329 -1.36(-1.08%)
Oct 28, 2021 122.63 126.23 122.22 126.17 8,967,900 +3.95(+3.23%)
Oct 27, 2021 123.72 124.33 122.06 122.22 5,203,145 -1.79(-1.44%)
Oct 26, 2021 125.14 123.88 124.01 4,662,751 -0.38(-0.31%)
Oct 25, 2021 124.08 125.07 123.27 124.39 4,374,371 +0.21(+0.17%)
Oct 22, 2021 123.67 124.26 121.96 124.18 6,441,718 +0.34(+0.27%)
Oct 21, 2021 123.23 124.91 123.23 123.84 2,676,745 +0.58(+0.47%)
Oct 20, 2021 123.86 125.01 122.96 123.26 2,897,385 -0.42(-0.34%)
Oct 19, 2021 123.20 125.03 122.88 123.68 4,893,424 +1.21(+0.99%)
Oct 18, 2021 124.12 124.38 122.24 122.47 6,324,971 -2.61(-2.09%)
Oct 15, 2021 128.25 128.28 124.90 125.08 4,530,865 -2.02(-1.59%)
Oct 14, 2021 126.36 128.06 125.83 127.10 4,005,456 +2.09(+1.67%)
Oct 13, 2021 125.00 125.95 123.99 125.01 3,204,227 +0.40(+0.32%)
Oct 12, 2021 124.34 125.73 124.28 124.61 3,433,293 +0.54(+0.44%)
Oct 11, 2021 123.21 125.51 122.89 124.07 3,349,547 +0.63(+0.51%)
Oct 08, 2021 124.59 125.07 122.77 123.44 2,860,179 -0.47(-0.38%)
Oct 07, 2021 122.89 125.24 122.32 123.91 4,034,834 +1.62(+1.32%)
Oct 06, 2021 122.56 123.62 121.76 122.29 4,262,244 -1.31(-1.06%)
Oct 05, 2021 123.85 125.31 122.72 123.60 3,987,580 +0.38(+0.31%)
Oct 04, 2021 125.21 125.41 122.80 123.22 4,095,437 -2.95(-2.34%)
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.