Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 80.99 83.76 80.29 83.60 12,832,214 +3.64(+4.55%)
Nov 29, 2022 79.83 80.79 79.34 79.96 6,768,542 +0.33(+0.41%)
Nov 28, 2022 80.70 81.83 79.25 79.63 7,279,300 -1.41(-1.74%)
Nov 25, 2022 80.97 81.36 80.01 81.04 2,701,704 +0.06(+0.07%)
Nov 23, 2022 80.98 82.10 80.36 80.98 7,290,991 +0.03(+0.04%)
Nov 22, 2022 80.50 81.08 78.64 80.95 7,880,854 +1.10(+1.38%)
Nov 21, 2022 80.71 80.98 79.52 79.85 5,146,222 -1.14(-1.41%)
Nov 18, 2022 81.71 82.03 80.41 80.99 7,247,785 +0.47(+0.58%)
Nov 17, 2022 80.35 81.17 79.40 80.52 10,607,363 -0.95(-1.17%)
Nov 16, 2022 83.64 84.12 81.31 81.47 10,409,987 -2.36(-2.81%)
Nov 15, 2022 85.90 86.48 82.75 83.83 13,951,399 -0.22(-0.26%)
Nov 14, 2022 84.50 86.02 83.84 84.05 11,361,712 -0.69(-0.81%)
Nov 11, 2022 83.03 85.65 82.47 84.74 14,703,142 +1.64(+1.97%)
Nov 10, 2022 80.75 83.50 80.06 83.10 21,042,836 +5.92(+7.67%)
Nov 09, 2022 79.33 79.69 77.10 77.19 11,777,863 -2.66(-3.33%)
Nov 08, 2022 79.72 81.25 78.86 79.84 10,740,322 +0.74(+0.94%)
Nov 07, 2022 80.07 80.59 78.78 79.10 9,306,136 -0.84(-1.05%)
Nov 04, 2022 81.73 81.98 78.03 79.94 13,886,508 -0.67(-0.83%)
Nov 03, 2022 80.12 82.31 79.44 80.61 10,139,813 -0.55(-0.68%)
Nov 02, 2022 82.74 81.09 81.16 12,940,718 -1.64(-1.98%)
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.