Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 91.04 92.02 89.85 89.86 8,288,441 -0.80(-0.88%)
Mar 30, 2022 93.38 94.54 90.32 90.66 12,124,463 -2.87(-3.07%)
Mar 29, 2022 90.93 93.89 90.74 93.53 13,389,683 +3.84(+4.28%)
Mar 28, 2022 89.51 91.21 87.76 89.69 10,344,037 +0.09(+0.10%)
Mar 25, 2022 91.75 91.80 89.33 89.60 8,679,853 -2.15(-2.34%)
Mar 24, 2022 90.49 91.92 88.99 91.75 9,740,437 +1.91(+2.13%)
Mar 23, 2022 91.34 93.07 89.84 89.84 10,565,350 -2.35(-2.55%)
Mar 22, 2022 89.18 92.46 88.85 92.19 10,095,817 +3.19(+3.58%)
Mar 21, 2022 91.67 91.83 88.44 89.00 12,889,058 -3.14(-3.41%)
Mar 18, 2022 89.30 92.76 89.04 92.14 14,494,088 +2.60(+2.90%)
Mar 17, 2022 85.71 89.69 85.09 89.54 11,199,193 +3.37(+3.91%)
Mar 16, 2022 83.56 86.27 82.35 86.17 11,807,929 +3.93(+4.78%)
Mar 15, 2022 81.35 82.39 80.50 82.24 11,275,074 +1.19(+1.47%)
Mar 14, 2022 84.65 85.27 80.32 81.05 17,169,228 -3.54(-4.18%)
Mar 11, 2022 88.46 89.01 84.46 84.59 10,775,981 -3.37(-3.83%)
Mar 10, 2022 87.29 87.96 9,797,291 -0.46(-0.52%)
Mar 09, 2022 85.98 88.92 85.74 88.42 12,570,406 +4.12(+4.89%)
Mar 08, 2022 83.48 87.03 81.92 84.30 14,783,041 +0.56(+0.67%)
Mar 07, 2022 83.84 85.47 83.40 83.74 13,242,997 -0.14(-0.17%)
Mar 04, 2022 85.62 87.15 83.56 83.88 14,860,265 -2.75(-3.17%)
Mar 03, 2022 89.70 89.95 85.76 86.63 13,345,429 -2.67(-2.99%)
Mar 02, 2022 89.19 90.15 88.04 89.30 8,617,336 +0.23(+0.26%)
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.