Skip to main content

S&P Biotech SPDR (NY: XBI )

94.59 -0.32 (-0.34%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 81.54 83.11 80.86 82.98 10,353,556 +0.73(+0.89%)
Dec 29, 2022 79.36 83.19 78.95 82.25 12,644,984 +3.44(+4.36%)
Dec 28, 2022 78.59 79.84 78.09 78.81 10,232,893 +0.29(+0.37%)
Dec 27, 2022 80.62 80.96 78.44 78.52 8,814,684 -2.34(-2.89%)
Dec 23, 2022 82.68 83.00 80.26 80.86 6,956,076 -1.94(-2.34%)
Dec 22, 2022 81.80 82.84 80.77 82.80 6,875,986 +0.24(+0.29%)
Dec 21, 2022 81.21 83.38 80.38 82.56 10,903,933 +1.80(+2.23%)
Dec 20, 2022 78.90 81.11 78.75 80.76 6,839,097 +1.48(+1.87%)
Dec 19, 2022 82.01 82.23 78.79 79.28 9,269,315 -1.66(-2.05%)
Dec 16, 2022 80.11 81.28 79.30 80.94 9,166,814 +0.27(+0.33%)
Dec 15, 2022 82.01 82.53 80.41 80.67 7,663,518 -2.40(-2.89%)
Dec 14, 2022 82.76 84.16 81.94 83.07 9,442,256 +0.27(+0.33%)
Dec 13, 2022 83.60 83.98 81.21 82.80 9,378,412 +1.29(+1.58%)
Dec 12, 2022 79.34 81.64 78.83 81.51 7,908,152 +2.00(+2.51%)
Dec 09, 2022 81.11 81.34 79.51 79.51 7,942,314 -2.05(-2.51%)
Dec 08, 2022 81.75 82.29 80.17 81.56 6,414,087 +0.49(+0.60%)
Dec 07, 2022 81.03 81.76 80.37 81.07 7,212,956 +0.50(+0.62%)
Dec 06, 2022 82.06 82.36 80.16 80.57 9,199,195 -2.29(-2.76%)
Dec 05, 2022 85.37 85.48 81.97 82.86 9,021,984 -2.78(-3.25%)
Dec 02, 2022 81.98 85.82 81.90 85.64 10,973,635 +2.57(+3.09%)
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.