Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 90.72 90.74 89.26 89.29 9,038,390 -1.57(-1.73%)
Dec 28, 2023 91.00 92.02 90.03 90.86 10,614,583 +0.03(+0.03%)
Dec 27, 2023 90.36 91.00 89.56 90.83 10,037,465 +1.37(+1.53%)
Dec 26, 2023 88.80 89.88 88.14 89.46 10,105,885 +1.84(+2.10%)
Dec 22, 2023 86.20 88.23 86.00 87.62 13,208,588 +2.95(+3.48%)
Dec 21, 2023 84.11 85.17 83.75 84.67 9,745,214 +2.01(+2.43%)
Dec 20, 2023 86.10 86.30 82.58 82.66 11,911,529 -3.84(-4.44%)
Dec 19, 2023 85.17 86.71 85.01 86.50 9,865,453 +2.14(+2.54%)
Dec 18, 2023 85.31 85.68 83.92 84.36 8,189,933 -1.35(-1.57%)
Dec 15, 2023 85.85 86.78 84.66 85.71 10,974,318 +0.24(+0.28%)
Dec 14, 2023 85.26 85.81 84.06 85.47 17,650,822 +1.53(+1.82%)
Dec 13, 2023 80.09 84.02 79.97 83.94 15,663,923 +3.87(+4.83%)
Dec 12, 2023 78.90 80.23 77.77 80.07 8,500,953 +1.22(+1.55%)
Dec 11, 2023 79.18 79.24 77.49 78.85 9,707,111 -0.46(-0.58%)
Dec 08, 2023 80.20 81.12 79.21 79.31 9,326,344 -1.20(-1.49%)
Dec 07, 2023 79.96 80.79 79.55 80.51 10,166,375 +0.98(+1.23%)
Dec 06, 2023 79.32 80.64 78.58 79.53 11,059,340 +0.74(+0.94%)
Dec 05, 2023 78.40 79.43 77.89 78.79 10,904,994 -0.39(-0.49%)
Dec 04, 2023 77.63 79.37 77.20 79.18 12,904,850 +1.36(+1.75%)
Dec 01, 2023 75.53 77.83 74.19 77.82 13,415,273 +2.31(+3.06%)
Nov 30, 2023 75.61 77.18 75.19 75.51 13,446,373 +1.67(+2.26%)
Nov 29, 2023 73.63 75.37 73.44 73.84 10,527,569 +0.82(+1.12%)
Nov 28, 2023 72.94 73.16 72.09 73.02 8,701,735 -0.20(-0.27%)
Nov 27, 2023 73.41 73.49 71.98 73.22 7,397,097 -0.43(-0.58%)
Nov 24, 2023 72.77 74.52 72.77 73.65 4,723,747 +0.86(+1.18%)
Nov 22, 2023 72.90 73.39 72.05 72.79 7,313,763 +0.80(+1.11%)
Nov 21, 2023 72.83 73.42 71.97 71.99 9,989,650 -1.49(-2.03%)
Nov 20, 2023 72.79 74.50 72.43 73.48 10,972,357 +0.83(+1.14%)
Nov 17, 2023 70.74 72.86 70.45 72.65 13,859,802 +2.53(+3.61%)
Nov 16, 2023 71.30 71.48 69.31 70.12 11,616,774 -0.97(-1.36%)
Nov 15, 2023 70.85 73.30 70.60 71.09 15,129,646 +0.19(+0.27%)
Nov 14, 2023 69.68 70.96 69.62 70.90 18,576,568 +3.63(+5.40%)
Nov 13, 2023 66.35 67.27 64.98 67.27 11,868,472 +0.33(+0.49%)
Nov 10, 2023 66.98 67.16 65.49 66.94 10,574,354 +0.36(+0.54%)
Nov 09, 2023 70.03 70.07 66.37 66.58 12,529,262 -2.84(-4.09%)
Nov 08, 2023 71.47 71.67 69.13 69.42 11,674,720 -2.09(-2.92%)
Nov 07, 2023 70.11 71.61 69.60 71.51 12,723,755 +1.64(+2.35%)
Nov 06, 2023 71.76 71.97 69.70 69.87 11,098,917 -1.58(-2.21%)
Nov 03, 2023 69.45 72.07 69.34 71.45 21,436,886 +3.20(+4.69%)
Nov 02, 2023 68.36 68.75 67.92 68.25 12,274,883 +0.66(+0.98%)
Nov 01, 2023 66.46 67.64 66.10 67.59 13,409,495 +1.37(+2.07%)
Oct 31, 2023 64.44 66.37 63.79 66.22 16,210,319 +1.04(+1.60%)
Oct 30, 2023 64.72 65.74 64.72 65.18 9,575,817 +1.07(+1.67%)
Oct 27, 2023 66.39 66.39 64.04 64.11 14,363,658 -2.06(-3.11%)
Oct 26, 2023 65.58 66.63 65.19 66.17 10,560,840 +0.68(+1.04%)
Oct 25, 2023 66.29 66.56 65.45 65.49 7,726,511 -1.59(-2.37%)
Oct 24, 2023 66.04 67.31 66.04 67.08 8,833,910 +1.63(+2.49%)
Oct 23, 2023 66.21 66.53 65.37 65.45 10,612,345 -1.46(-2.18%)
Oct 20, 2023 67.13 67.88 66.57 66.91 9,211,725 -0.17(-0.25%)
Oct 19, 2023 68.52 68.64 66.90 67.08 12,490,837 -1.40(-2.04%)
Oct 18, 2023 69.93 69.96 68.23 68.48 9,370,646 -1.81(-2.57%)
Oct 17, 2023 69.69 71.46 69.58 70.29 9,651,807 +0.09(+0.13%)
Oct 16, 2023 69.60 70.87 68.70 70.20 9,649,860 +0.61(+0.88%)
Oct 13, 2023 68.94 69.74 68.30 69.59 12,896,358 +0.88(+1.28%)
Oct 12, 2023 71.21 71.32 68.47 68.71 12,718,086 -2.60(-3.65%)
Oct 11, 2023 72.24 72.95 70.66 71.31 9,060,593 -0.78(-1.08%)
Oct 10, 2023 71.13 72.48 70.95 72.09 9,504,906 +0.44(+0.61%)
Oct 09, 2023 71.61 71.84 70.44 71.65 9,388,553 -0.57(-0.79%)
Oct 06, 2023 71.58 72.66 71.18 72.22 9,679,590 +0.08(+0.11%)
Oct 05, 2023 69.62 72.37 69.53 72.14 13,730,187 +2.27(+3.25%)
Oct 04, 2023 70.39 70.59 69.08 69.87 12,866,429 -0.67(-0.95%)
Oct 03, 2023 70.30 70.85 69.68 70.54 11,450,619 -0.10(-0.14%)
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.