Indicators

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	75.63	77.81	73.53	73.72	13,967,864	-2.36(-3.10%)
Apr 28, 2022	76.95	77.14	72.48	76.08	20,349,578	+0.27(+0.36%)
Apr 27, 2022	76.65	77.98	75.52	75.81	21,599,196	-0.77(-1.00%)
Apr 26, 2022	80.55	81.35	76.46	76.58	19,213,816	-4.87(-5.98%)
Apr 25, 2022	79.22	81.68	79.05	81.45	13,666,802	+1.73(+2.17%)
Apr 22, 2022	80.63	81.92	79.55	79.72	13,879,326	-1.32(-1.63%)
Apr 21, 2022	85.32	86.10	80.82	81.04	15,392,775	-3.62(-4.28%)
Apr 20, 2022	84.83	85.50	82.97	84.67	9,225,151	+0.19(+0.22%)
Apr 19, 2022	83.53	85.74	82.70	84.48	11,892,453	+1.01(+1.21%)
Apr 18, 2022	87.24	87.33	83.13	83.47	17,437,794	-4.17(-4.76%)
Apr 14, 2022	89.72	90.02	87.45	87.64	11,214,577	-2.64(-2.92%)
Apr 13, 2022	87.34	90.79	87.26	90.28	17,170,706	+3.26(+3.74%)
Apr 12, 2022	88.07	89.78	86.11	87.02	13,802,123	-0.17(-0.19%)
Apr 11, 2022	89.01	89.55	86.83	87.19	12,853,481	-3.02(-3.34%)
Apr 08, 2022	91.64	92.50	89.94	90.21	13,244,663	-2.09(-2.26%)
Apr 07, 2022	92.89	94.05	90.89	92.30	10,333,852	-0.90(-0.96%)
Apr 06, 2022	91.80	94.22	91.15	93.20	13,656,966	+0.08(+0.09%)
Apr 05, 2022	95.92	97.01	92.82	93.12	15,315,998	-2.84(-2.96%)
Apr 04, 2022	93.50	96.15	93.21	95.95	12,670,236	+2.83(+3.03%)

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.