Skip to main content

S&P Biotech SPDR (NY: XBI )

77.06 +0.83 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 75.74 77.92 73.64 73.83 13,947,720 -2.36(-3.10%)
Apr 28, 2022 77.06 77.25 72.58 76.19 20,320,232 +0.27(+0.36%)
Apr 27, 2022 76.76 78.09 75.63 75.92 21,568,048 -0.77(-1.00%)
Apr 26, 2022 80.67 81.47 76.57 76.69 19,186,180 -4.88(-5.98%)
Apr 25, 2022 79.33 81.80 79.16 81.57 13,647,093 +1.73(+2.17%)
Apr 22, 2022 80.75 82.04 79.66 79.84 13,859,310 -1.32(-1.63%)
Apr 21, 2022 85.44 80.94 81.16 15,370,577 -3.63(-4.28%)
Apr 20, 2022 84.95 85.62 83.09 84.79 9,211,847 +0.19(+0.22%)
Apr 19, 2022 83.65 85.86 82.82 84.60 11,875,302 +1.01(+1.21%)
Apr 18, 2022 87.37 87.46 83.25 83.59 17,412,646 -4.18(-4.76%)
Apr 14, 2022 89.85 90.15 87.58 87.77 11,198,404 -2.64(-2.92%)
Apr 13, 2022 87.47 90.92 87.39 90.41 17,145,944 +3.26(+3.74%)
Apr 12, 2022 88.20 89.91 86.23 87.15 13,782,218 -0.17(-0.19%)
Apr 11, 2022 89.14 89.68 86.96 87.32 12,834,945 -3.02(-3.34%)
Apr 08, 2022 91.77 92.63 90.07 90.34 13,225,562 -2.09(-2.26%)
Apr 07, 2022 93.02 94.19 91.02 92.43 10,318,949 -0.90(-0.96%)
Apr 06, 2022 91.93 94.36 91.28 93.33 13,637,271 +0.08(+0.09%)
Apr 05, 2022 96.06 97.19 92.95 93.25 15,293,910 -2.84(-2.96%)
Apr 04, 2022 93.64 96.29 93.34 96.09 12,651,964 +2.83(+3.03%)
Apr 01, 2022 90.38 93.46 90.20 93.26 10,971,012 +3.38(+3.76%)
Mar 31, 2022 91.06 92.04 89.87 89.88 8,286,852 -0.80(-0.88%)
Mar 30, 2022 93.40 94.56 90.34 90.68 12,122,138 -2.87(-3.07%)
Mar 29, 2022 90.95 93.91 90.76 93.55 13,387,116 +3.84(+4.28%)
Mar 28, 2022 89.53 91.23 87.78 89.71 10,342,054 +0.09(+0.10%)
Mar 25, 2022 91.77 91.82 89.35 89.62 8,678,189 -2.15(-2.34%)
Mar 24, 2022 90.51 91.94 89.01 91.77 9,738,569 +1.91(+2.13%)
Mar 23, 2022 91.36 93.09 89.86 89.86 10,563,332 -2.35(-2.55%)
Mar 22, 2022 89.20 92.48 88.87 92.21 10,093,881 +3.19(+3.58%)
Mar 21, 2022 91.69 91.85 88.46 89.02 12,886,590 -3.14(-3.41%)
Mar 18, 2022 89.32 92.78 89.06 92.16 14,491,309 +2.60(+2.90%)
Mar 17, 2022 85.73 89.71 85.11 89.56 11,197,046 +3.37(+3.91%)
Mar 16, 2022 83.58 86.29 82.37 86.19 11,805,665 +3.93(+4.78%)
Mar 15, 2022 81.37 82.41 80.52 82.26 11,272,912 +1.19(+1.47%)
Mar 14, 2022 84.67 85.29 80.34 81.07 17,165,936 -3.54(-4.18%)
Mar 11, 2022 88.48 89.03 84.48 84.61 10,773,915 -3.37(-3.83%)
Mar 10, 2022 87.31 87.98 9,795,412 -0.46(-0.52%)
Mar 09, 2022 86.00 88.94 85.76 88.44 12,567,996 +4.12(+4.89%)
Mar 08, 2022 83.50 87.05 81.94 84.32 14,780,206 +0.56(+0.67%)
Mar 07, 2022 83.86 85.49 83.42 83.76 13,240,458 -0.14(-0.17%)
Mar 04, 2022 85.64 87.17 83.58 83.90 14,857,416 -2.75(-3.17%)
Mar 03, 2022 89.72 89.97 85.78 86.65 13,342,870 -2.67(-2.99%)
Mar 02, 2022 89.21 90.17 88.06 89.32 8,615,684 +0.23(+0.26%)
Mar 01, 2022 89.76 91.36 88.35 89.09 13,443,063 -0.74(-0.82%)
Feb 28, 2022 88.81 91.34 88.40 89.83 14,050,581 +0.03(+0.03%)
Feb 25, 2022 89.06 89.80 87.90 89.80 13,228,359 +0.80(+0.90%)
Feb 24, 2022 81.71 89.17 81.71 89.00 21,644,512 +3.90(+4.58%)
Feb 23, 2022 88.86 89.30 85.00 85.10 13,699,361 -3.58(-4.04%)
Feb 22, 2022 88.22 90.68 87.96 88.68 12,686,597 -0.71(-0.79%)
Feb 18, 2022 89.39 0 -1.22(-1.35%)
Feb 17, 2022 93.58 94.04 90.21 90.61 12,280,301 -4.04(-4.27%)
Feb 16, 2022 94.63 95.31 93.02 94.65 12,204,556 -0.99(-1.04%)
Feb 15, 2022 93.32 95.97 93.23 95.64 11,219,639 +3.83(+4.17%)
Feb 14, 2022 93.35 94.09 91.46 91.81 12,479,837 -1.54(-1.65%)
Feb 11, 2022 94.80 96.83 92.36 93.35 18,381,960 -1.01(-1.07%)
Feb 10, 2022 94.89 99.16 93.11 94.36 21,089,468 -2.90(-2.98%)
Feb 09, 2022 94.08 97.45 93.81 97.26 16,578,351 +4.32(+4.65%)
Feb 08, 2022 92.98 93.44 90.86 92.94 11,721,301 -0.31(-0.33%)
Feb 07, 2022 90.83 94.18 90.83 93.25 14,329,142 +2.46(+2.71%)
Feb 04, 2022 89.12 91.65 88.43 90.79 11,088,176 +1.35(+1.51%)
Feb 03, 2022 90.25 89.17 89.44 13,109,607 -2.41(-2.62%)
Feb 02, 2022 94.91 94.99 91.37 91.85 11,721,472 -3.09(-3.25%)
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.