Skip to main content

S&P Biotech SPDR (NY: XBI )

92.39 -1.50 (-1.59%)
Streaming Delayed Price Updated: 10:02 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.