Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 90.93 91.91 89.74 89.75 8,298,820 -0.80(-0.88%)
Mar 30, 2022 93.27 94.42 90.21 90.55 12,139,645 -2.87(-3.07%)
Mar 29, 2022 90.82 93.77 90.63 93.42 13,406,450 +3.83(+4.28%)
Mar 28, 2022 89.40 91.10 87.65 89.58 10,356,990 +0.09(+0.10%)
Mar 25, 2022 91.64 91.69 89.22 89.49 8,690,722 -2.15(-2.34%)
Mar 24, 2022 90.38 91.80 88.88 91.64 9,752,634 +1.91(+2.13%)
Mar 23, 2022 91.23 92.96 89.73 89.73 10,578,580 -2.35(-2.55%)
Mar 22, 2022 89.07 92.35 88.74 92.08 10,108,459 +3.19(+3.58%)
Mar 21, 2022 91.56 91.72 88.33 88.89 12,905,198 -3.14(-3.41%)
Mar 18, 2022 89.19 92.65 88.93 92.03 14,512,238 +2.60(+2.90%)
Mar 17, 2022 85.61 89.58 84.99 89.43 11,213,217 +3.37(+3.91%)
Mar 16, 2022 83.46 86.17 82.25 86.07 11,822,715 +3.92(+4.78%)
Mar 15, 2022 81.25 82.29 80.40 82.14 11,289,193 +1.19(+1.47%)
Mar 14, 2022 84.55 85.17 80.22 80.95 17,190,728 -3.53(-4.18%)
Mar 11, 2022 88.35 88.90 84.36 84.49 10,789,475 -3.37(-3.83%)
Mar 10, 2022 87.18 87.85 9,809,559 -0.46(-0.52%)
Mar 09, 2022 85.88 88.81 85.64 88.31 12,586,147 +4.11(+4.89%)
Mar 08, 2022 83.38 86.92 81.82 84.20 14,801,552 +0.56(+0.67%)
Mar 07, 2022 83.74 85.37 83.30 83.64 13,259,580 -0.14(-0.17%)
Mar 04, 2022 85.52 87.04 83.46 83.78 14,878,873 -2.75(-3.17%)
Mar 03, 2022 89.59 89.84 85.66 86.53 13,362,140 -2.67(-2.99%)
Mar 02, 2022 89.08 90.04 87.93 89.19 8,628,127 +0.23(+0.26%)
Mar 01, 2022 89.63 91.23 88.22 88.96 13,462,478 -0.74(-0.82%)
Feb 28, 2022 88.68 91.21 88.27 89.70 14,070,873 +0.03(+0.03%)
Feb 25, 2022 88.93 89.67 87.77 89.67 13,247,464 +0.80(+0.90%)
Feb 24, 2022 81.59 89.04 81.59 88.87 21,675,772 +3.89(+4.58%)
Feb 23, 2022 88.73 89.17 84.88 84.98 13,719,146 -3.57(-4.04%)
Feb 22, 2022 88.09 90.55 87.83 88.55 12,704,919 -0.71(-0.79%)
Feb 18, 2022 89.26 0 -1.22(-1.35%)
Feb 17, 2022 93.44 93.90 90.08 90.48 12,298,036 -4.03(-4.27%)
Feb 16, 2022 94.49 95.17 92.89 94.51 12,222,182 -0.99(-1.04%)
Feb 15, 2022 93.19 95.83 93.07 95.50 11,235,843 +3.82(+4.17%)
Feb 14, 2022 93.22 93.95 91.33 91.68 12,497,861 -1.54(-1.65%)
Feb 11, 2022 94.66 96.69 92.23 93.22 18,408,508 -1.01(-1.07%)
Feb 10, 2022 94.75 99.02 92.98 94.22 21,119,926 -2.90(-2.98%)
Feb 09, 2022 93.94 97.31 93.84 97.12 16,602,294 +4.31(+4.65%)
Feb 08, 2022 92.85 93.31 90.73 92.81 11,738,237 -0.31(-0.33%)
Feb 07, 2022 90.70 94.04 90.70 93.12 14,349,836 +2.46(+2.71%)
Feb 04, 2022 88.99 91.52 88.30 90.66 11,104,190 +1.35(+1.51%)
Feb 03, 2022 90.12 89.04 89.31 13,128,540 -2.41(-2.62%)
Feb 02, 2022 94.77 94.85 91.24 91.72 11,738,601 -3.09(-3.25%)
Feb 01, 2022 93.88 95.46 91.75 94.80 13,162,098 +1.51(+1.62%)
Jan 31, 2022 88.71 93.47 93.30 12,794,890 +4.84(+5.48%)
Jan 28, 2022 85.44 88.61 83.77 88.45 15,069,087 +3.07(+3.59%)
Jan 27, 2022 90.76 91.54 85.28 85.39 15,306,266 -4.07(-4.55%)
Jan 26, 2022 92.69 95.48 89.12 89.46 19,197,402 -1.79(-1.96%)
Jan 25, 2022 90.57 92.56 88.76 91.25 18,779,548 -0.73(-0.79%)
Jan 24, 2022 87.87 92.47 85.19 91.98 24,158,164 +2.08(+2.31%)
Jan 21, 2022 91.06 93.13 89.74 89.90 21,277,926 -1.94(-2.11%)
Jan 20, 2022 94.53 96.79 91.53 91.84 15,859,208 -1.53(-1.64%)
Jan 19, 2022 94.89 96.84 93.24 93.37 16,471,256 -1.02(-1.08%)
Jan 18, 2022 98.66 98.83 94.07 94.38 19,929,824 -5.96(-5.94%)
Jan 14, 2022 100.34 0 +2.39(+2.44%)
Jan 13, 2022 100.55 101.55 97.60 97.96 14,532,745 -2.50(-2.49%)
Jan 12, 2022 104.24 104.55 100.33 100.45 12,002,287 -3.28(-3.17%)
Jan 11, 2022 102.74 104.90 101.49 103.74 12,065,503 +0.75(+0.73%)
Jan 10, 2022 101.88 103.05 99.91 102.99 19,278,718 +0.15(+0.15%)
Jan 07, 2022 105.03 107.25 102.63 102.84 11,725,356 -2.21(-2.10%)
Jan 06, 2022 105.31 107.02 102.31 105.05 11,824,674 -0.03(-0.03%)
Jan 05, 2022 110.99 112.13 104.93 105.08 17,314,674 -6.12(-5.50%)
Jan 04, 2022 114.96 115.47 110.08 111.20 12,534,985 -4.08(-3.54%)
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.