Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 78.80 82.15 78.65 79.32 13,485,581 +0.46(+0.58%)
Sep 29, 2022 80.32 80.62 77.54 78.86 10,291,553 -2.34(-2.88%)
Sep 28, 2022 79.05 81.75 78.90 81.20 19,367,288 +3.98(+5.15%)
Sep 27, 2022 76.44 78.01 76.00 77.22 14,092,410 +2.16(+2.88%)
Sep 26, 2022 76.29 78.42 74.97 75.06 11,759,762 -1.59(-2.07%)
Sep 23, 2022 77.25 77.52 75.06 76.65 11,898,938 -1.44(-1.84%)
Sep 22, 2022 78.42 78.80 76.94 78.09 11,196,800 -1.04(-1.31%)
Sep 21, 2022 82.43 82.79 79.01 79.13 12,761,978 -2.86(-3.49%)
Sep 20, 2022 81.40 82.82 80.95 81.99 8,107,421 -0.24(-0.29%)
Sep 19, 2022 82.38 82.81 80.35 82.23 15,558,189 -1.04(-1.25%)
Sep 16, 2022 84.90 85.17 82.29 83.27 15,649,865 -2.93(-3.40%)
Sep 15, 2022 84.68 86.98 84.39 86.20 9,004,369 +1.11(+1.30%)
Sep 14, 2022 84.16 85.48 83.13 85.09 8,736,776 +0.95(+1.13%)
Sep 13, 2022 86.16 86.86 83.64 84.14 14,696,228 -4.54(-5.12%)
Sep 12, 2022 88.19 88.76 86.93 88.68 9,540,194 +0.67(+0.76%)
Sep 09, 2022 87.86 88.83 87.20 88.01 9,010,629 +0.59(+0.67%)
Sep 08, 2022 84.06 87.49 84.06 87.42 13,108,167 +2.63(+3.10%)
Sep 07, 2022 81.24 84.96 81.09 84.79 11,022,057 +3.45(+4.24%)
Sep 06, 2022 83.88 84.15 81.16 81.34 11,302,103 -2.39(-2.85%)
Sep 02, 2022 86.77 86.77 83.25 83.73 11,508,787 -1.79(-2.09%)
Sep 01, 2022 83.05 85.65 82.07 85.52 11,499,305 +1.82(+2.17%)
Aug 31, 2022 84.05 84.85 83.17 83.70 9,673,727 +0.60(+0.72%)
Aug 30, 2022 84.77 85.17 81.97 83.10 10,607,658 -0.86(-1.02%)
Aug 29, 2022 83.73 85.85 83.48 83.96 13,053,880 -1.08(-1.27%)
Aug 26, 2022 89.35 89.36 84.71 85.04 12,074,702 -4.33(-4.85%)
Aug 25, 2022 90.50 91.05 88.43 89.37 6,411,839 -0.26(-0.29%)
Aug 24, 2022 87.85 90.33 86.91 89.63 8,724,503 +1.85(+2.11%)
Aug 23, 2022 86.46 88.54 85.45 87.78 9,315,394 +1.85(+2.15%)
Aug 22, 2022 86.32 87.79 85.23 85.93 9,357,518 -1.34(-1.54%)
Aug 19, 2022 87.69 88.60 86.74 87.27 7,734,571 -1.60(-1.80%)
Aug 18, 2022 89.49 89.67 87.31 88.87 8,029,658 -0.70(-0.78%)
Aug 17, 2022 90.90 92.04 89.10 89.57 10,679,964 -2.82(-3.05%)
Aug 16, 2022 94.56 94.72 91.75 92.39 9,353,116 -2.51(-2.64%)
Aug 15, 2022 93.00 95.14 92.62 94.90 7,250,116 +1.12(+1.19%)
Aug 12, 2022 91.62 94.11 91.35 93.78 9,744,069 +3.00(+3.30%)
Aug 11, 2022 93.79 95.17 90.14 90.78 12,313,323 -2.97(-3.17%)
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 82.92 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 13,858,268 +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.