Skip to main content

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

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.