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 (%)
May 31, 2023 83.17 85.48 82.92 83.90 6,272,190 +0.78(+0.94%)
May 30, 2023 84.59 85.57 82.63 83.12 6,059,900 -1.17(-1.39%)
May 26, 2023 83.66 84.45 83.05 84.29 4,571,075 +0.76(+0.91%)
May 25, 2023 85.59 85.65 82.59 83.53 9,142,768 -2.24(-2.61%)
May 24, 2023 86.73 86.88 85.03 85.77 7,246,092 -1.70(-1.94%)
May 23, 2023 87.54 89.81 87.35 87.47 9,985,492 +0.02(+0.02%)
May 22, 2023 85.87 87.88 85.83 87.45 6,479,439 +2.10(+2.46%)
May 19, 2023 85.36 86.15 84.94 85.35 7,619,786 +0.64(+0.76%)
May 18, 2023 85.39 85.46 83.18 84.71 11,403,527 -1.01(-1.18%)
May 17, 2023 85.21 85.76 83.65 85.72 7,570,544 +0.71(+0.84%)
May 16, 2023 85.74 85.88 84.35 85.01 13,494,049 -2.52(-2.88%)
May 15, 2023 85.70 88.51 85.55 87.53 8,617,788 +2.12(+2.48%)
May 12, 2023 86.36 86.49 84.67 85.41 5,850,020 -0.58(-0.67%)
May 11, 2023 86.98 87.40 85.60 85.99 7,088,462 -1.27(-1.46%)
May 10, 2023 87.56 87.95 86.34 87.26 9,596,814 +1.37(+1.59%)
May 09, 2023 84.35 86.59 83.92 85.89 7,110,073 +0.91(+1.07%)
May 08, 2023 85.58 85.58 84.11 84.98 6,058,778 -0.38(-0.45%)
May 05, 2023 84.90 86.05 84.54 85.36 8,659,788 +1.40(+1.67%)
May 04, 2023 83.11 84.43 82.03 83.96 9,032,518 +0.77(+0.93%)
May 03, 2023 81.06 84.43 80.88 83.19 14,801,470 +3.48(+4.36%)
May 02, 2023 81.64 82.05 79.45 79.71 10,491,968 -2.34(-2.85%)
May 01, 2023 80.28 82.65 79.91 82.05 9,142,229 +1.87(+2.33%)
Apr 28, 2023 78.70 80.91 77.95 80.18 6,371,036 +1.40(+1.78%)
Apr 27, 2023 79.36 79.48 78.19 78.78 6,320,572 -0.55(-0.69%)
Apr 26, 2023 79.73 80.42 78.58 79.33 6,017,233 -0.66(-0.82%)
Apr 25, 2023 81.25 81.98 79.49 79.99 5,794,322 -1.21(-1.49%)
Apr 24, 2023 82.17 82.28 80.32 81.20 5,920,791 -1.05(-1.28%)
Apr 21, 2023 80.65 82.44 80.56 82.25 8,060,761 +1.65(+2.05%)
Apr 20, 2023 81.54 81.61 80.37 80.60 7,830,126 -1.73(-2.10%)
Apr 19, 2023 80.64 82.78 80.54 82.33 6,868,559 +1.02(+1.25%)
Apr 18, 2023 82.36 82.48 80.54 81.31 11,115,659 -0.50(-0.61%)
Apr 17, 2023 79.43 82.11 79.13 81.81 12,177,365 +3.64(+4.66%)
Apr 14, 2023 79.40 79.42 77.31 78.17 7,305,521 -1.24(-1.56%)
Apr 13, 2023 76.31 79.98 76.09 79.41 14,520,277 +3.38(+4.44%)
Apr 12, 2023 77.72 77.88 75.89 76.04 7,637,956 -0.83(-1.08%)
Apr 11, 2023 76.26 77.34 76.24 76.87 7,464,085 +0.73(+0.96%)
Apr 10, 2023 76.73 76.73 75.55 76.14 7,566,679 -0.72(-0.94%)
Apr 06, 2023 75.26 77.02 74.90 76.86 8,641,991 +1.49(+1.98%)
Apr 05, 2023 75.14 76.23 74.88 75.37 8,012,193 -0.19(-0.25%)
Apr 04, 2023 77.17 77.34 74.73 75.56 8,888,428 -1.49(-1.93%)
Apr 03, 2023 76.10 77.54 76.02 77.05 7,564,004 +0.85(+1.12%)
Mar 31, 2023 75.19 76.52 74.89 76.20 7,646,665 +1.54(+2.06%)
Mar 30, 2023 76.63 76.71 74.09 74.66 8,545,054 -1.65(-2.16%)
Mar 29, 2023 75.21 76.36 74.52 76.31 6,897,389 +1.87(+2.51%)
Mar 28, 2023 75.00 75.55 74.37 74.44 5,126,508 -0.50(-0.67%)
Mar 27, 2023 74.68 75.59 74.21 74.94 6,279,479 +0.76(+1.02%)
Mar 24, 2023 73.42 74.50 72.43 74.18 8,181,961 +0.47(+0.64%)
Mar 23, 2023 74.03 74.97 72.60 73.71 12,002,387 +0.59(+0.81%)
Mar 22, 2023 76.02 76.11 73.05 73.12 10,855,691 -2.89(-3.80%)
Mar 21, 2023 77.31 77.38 75.83 76.01 7,661,656 -0.76(-0.99%)
Mar 20, 2023 76.89 77.09 75.69 76.77 7,989,385 +0.28(+0.37%)
Mar 17, 2023 77.15 77.53 75.73 76.49 11,343,744 -1.73(-2.21%)
Mar 16, 2023 77.60 78.96 76.01 78.22 9,461,174 +0.18(+0.23%)
Mar 15, 2023 77.85 78.68 77.03 78.03 9,604,416 -0.98(-1.24%)
Mar 14, 2023 79.34 79.91 77.89 79.01 9,655,219 +1.17(+1.50%)
Mar 13, 2023 74.98 78.69 74.98 77.85 20,816,124 +2.20(+2.91%)
Mar 10, 2023 78.42 78.55 73.86 75.65 24,428,296 -3.07(-3.90%)
Mar 09, 2023 81.52 81.77 78.15 78.71 11,823,087 -2.50(-3.08%)
Mar 08, 2023 81.92 82.05 80.59 81.21 7,125,155 -0.84(-1.02%)
Mar 07, 2023 82.08 83.16 81.69 82.05 6,257,187 -0.10(-0.12%)
Mar 06, 2023 83.99 84.05 81.55 82.15 7,359,467 -1.42(-1.70%)
Mar 03, 2023 82.68 84.27 82.05 83.57 6,071,959 +1.17(+1.42%)
Mar 02, 2023 82.26 82.81 81.73 82.40 6,495,802 -0.68(-0.82%)
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.