Skip to main content

S&P Biotech SPDR (NY: XBI )

87.27 -1.60 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 70.79 71.38 67.76 68.78 10,635,919 -2.31(-3.25%)
May 27, 2022 68.18 71.11 67.11 71.09 15,010,911 +2.62(+3.83%)
May 26, 2022 67.90 69.41 67.47 68.47 12,245,310 +0.74(+1.09%)
May 25, 2022 67.25 68.46 66.07 67.73 12,385,516 +0.33(+0.49%)
May 24, 2022 69.13 69.47 66.94 67.40 12,669,640 -2.74(-3.91%)
May 23, 2022 71.24 71.57 69.63 70.14 11,878,552 -0.19(-0.27%)
May 20, 2022 70.35 70.89 66.96 70.33 13,319,998 +0.93(+1.34%)
May 19, 2022 67.80 70.08 67.44 69.40 14,972,532 +1.53(+2.25%)
May 18, 2022 69.56 70.41 67.22 67.87 15,227,243 -3.59(-5.02%)
May 17, 2022 70.00 71.51 69.21 71.46 14,805,314 +3.00(+4.38%)
May 16, 2022 68.27 70.51 67.35 68.46 14,148,920 -0.14(-0.20%)
May 13, 2022 66.47 69.47 65.99 68.60 18,755,316 +3.69(+5.68%)
May 12, 2022 62.06 66.10 61.78 64.91 25,964,888 +2.10(+3.34%)
May 11, 2022 66.79 68.00 62.52 62.81 28,124,432 -4.89(-7.22%)
May 10, 2022 67.55 69.19 65.10 67.70 28,342,768 +3.33(+5.17%)
May 09, 2022 68.98 69.61 64.06 64.37 27,080,420 -5.76(-8.21%)
May 06, 2022 72.91 73.14 69.63 70.13 22,560,534 -3.72(-5.04%)
May 05, 2022 77.66 77.92 72.50 73.85 18,573,616 -4.73(-6.02%)
May 04, 2022 77.00 78.95 73.51 78.58 19,158,116 +1.73(+2.25%)
May 03, 2022 76.78 78.12 75.79 76.85 10,766,819 +0.07(+0.09%)
May 02, 2022 73.54 76.95 73.48 76.78 15,625,053 +2.95(+4.00%)
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 83.78 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%)
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.