Skip to main content

S&P Biotech SPDR (NY: XBI )

90.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

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