Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 94.57 95.25 92.84 92.95 11,544,712 -1.76(-1.86%)
Mar 15, 2024 94.00 95.78 93.78 94.71 12,508,225 +0.26(+0.28%)
Mar 14, 2024 96.55 97.01 92.95 94.45 16,212,866 -2.65(-2.73%)
Mar 13, 2024 96.26 97.49 95.88 97.10 6,539,424 +0.90(+0.94%)
Mar 12, 2024 96.65 96.92 95.41 96.20 10,483,932 -0.63(-0.65%)
Mar 11, 2024 98.69 99.64 96.47 96.83 9,131,145 -2.12(-2.14%)
Mar 08, 2024 100.07 101.47 97.92 98.95 11,121,035 +0.16(+0.16%)
Mar 07, 2024 100.30 100.56 98.75 98.79 7,477,923 -1.33(-1.33%)
Mar 06, 2024 100.62 100.94 99.33 100.12 9,384,871 +0.66(+0.66%)
Mar 05, 2024 100.20 101.50 98.72 99.46 13,531,365 -1.27(-1.26%)
Mar 04, 2024 103.45 103.46 100.01 100.73 13,931,855 -0.80(-0.79%)
Mar 01, 2024 99.44 102.82 99.11 101.53 16,319,209 +3.11(+3.16%)
Feb 29, 2024 102.69 103.16 98.37 98.42 20,706,450 -3.11(-3.06%)
Feb 28, 2024 102.25 103.52 101.13 101.53 16,737,189 -1.36(-1.32%)
Feb 27, 2024 99.84 103.22 98.88 102.89 23,103,172 +5.55(+5.70%)
Feb 26, 2024 94.65 97.53 94.46 97.34 12,168,167 +2.59(+2.73%)
Feb 23, 2024 94.42 95.50 94.00 94.75 8,854,767 +0.60(+0.64%)
Feb 22, 2024 92.77 94.98 92.21 94.15 10,807,039 +1.68(+1.82%)
Feb 21, 2024 91.96 92.89 91.31 92.47 6,705,292 +0.09(+0.10%)
Feb 20, 2024 92.75 93.84 91.64 92.38 8,943,478 -0.77(-0.83%)
Feb 16, 2024 92.54 94.19 92.08 93.15 11,045,417 -0.12(-0.13%)
Feb 15, 2024 92.08 93.68 91.66 93.27 10,685,260 +2.13(+2.34%)
Feb 14, 2024 90.09 91.44 89.39 91.14 9,980,536 +2.42(+2.73%)
Feb 13, 2024 90.15 90.41 87.89 88.72 17,366,732 -4.38(-4.70%)
Feb 12, 2024 91.18 93.22 90.71 93.10 9,730,732 +2.06(+2.26%)
Feb 09, 2024 89.96 91.32 89.40 91.04 8,526,574 +1.82(+2.04%)
Feb 08, 2024 88.33 89.75 88.01 89.22 8,543,948 +1.15(+1.31%)
Feb 07, 2024 89.55 89.65 88.00 88.07 10,878,758 -1.69(-1.88%)
Feb 06, 2024 87.91 89.88 87.29 89.76 9,805,547 +1.35(+1.53%)
Feb 05, 2024 87.18 88.77 86.39 88.41 11,163,547 +0.44(+0.50%)
Feb 02, 2024 88.11 88.38 86.73 87.97 15,516,980 -1.00(-1.12%)
Feb 01, 2024 88.08 89.64 87.24 88.97 11,743,952 +1.54(+1.76%)
Jan 31, 2024 88.58 90.19 87.43 87.43 15,657,847 -1.34(-1.51%)
Jan 30, 2024 90.38 90.40 88.19 88.77 10,866,068 -2.03(-2.24%)
Jan 29, 2024 88.17 90.94 87.27 90.80 11,002,652 +2.56(+2.90%)
Jan 26, 2024 88.94 89.73 87.95 88.24 8,264,800 -0.26(-0.29%)
Jan 25, 2024 88.64 89.53 88.06 88.50 10,103,053 +0.78(+0.89%)
Jan 24, 2024 90.26 90.41 87.67 87.72 10,122,519 -1.51(-1.69%)
Jan 23, 2024 89.90 90.35 87.75 89.23 9,376,662 +0.22(+0.25%)
Jan 22, 2024 87.69 89.21 87.33 89.01 10,792,791 +1.96(+2.25%)
Jan 19, 2024 87.31 87.57 86.00 87.05 13,253,860 -0.01(-0.01%)
Jan 18, 2024 88.78 88.78 86.11 87.06 11,941,239 -1.28(-1.45%)
Jan 17, 2024 88.01 88.48 87.12 88.34 9,085,627 -0.72(-0.81%)
Jan 16, 2024 89.59 89.64 88.24 89.06 10,898,725 -1.36(-1.50%)
Jan 12, 2024 91.13 92.63 90.19 90.42 10,300,846 -0.05(-0.06%)
Jan 11, 2024 91.50 91.68 89.29 90.47 16,276,168 -2.06(-2.23%)
Jan 10, 2024 93.74 94.28 91.53 92.53 13,328,091 -1.07(-1.14%)
Jan 09, 2024 92.48 94.32 92.00 93.60 12,918,944 +0.18(+0.19%)
Jan 08, 2024 88.45 93.50 87.52 93.42 21,253,082 +4.12(+4.61%)
Jan 05, 2024 88.48 89.53 86.96 89.30 11,413,477 -0.15(-0.17%)
Jan 04, 2024 88.57 90.10 88.12 89.45 9,401,674 +1.25(+1.42%)
Jan 03, 2024 89.57 89.77 87.61 88.20 11,244,684 -2.03(-2.25%)
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.