Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 91.04 92.02 89.85 89.86 8,288,441 -0.80(-0.88%)
Mar 30, 2022 93.38 94.54 90.32 90.66 12,124,463 -2.87(-3.07%)
Mar 29, 2022 90.93 93.89 90.74 93.53 13,389,683 +3.84(+4.28%)
Mar 28, 2022 89.51 91.21 87.76 89.69 10,344,037 +0.09(+0.10%)
Mar 25, 2022 91.75 91.80 89.33 89.60 8,679,853 -2.15(-2.34%)
Mar 24, 2022 90.49 91.92 88.99 91.75 9,740,437 +1.91(+2.13%)
Mar 23, 2022 91.34 93.07 89.84 89.84 10,565,350 -2.35(-2.55%)
Mar 22, 2022 89.18 92.46 88.85 92.19 10,095,817 +3.19(+3.58%)
Mar 21, 2022 91.67 91.83 88.44 89.00 12,889,058 -3.14(-3.41%)
Mar 18, 2022 89.30 92.76 89.04 92.14 14,494,088 +2.60(+2.90%)
Mar 17, 2022 85.71 89.69 85.09 89.54 11,199,193 +3.37(+3.91%)
Mar 16, 2022 83.56 86.27 82.35 86.17 11,807,929 +3.93(+4.78%)
Mar 15, 2022 81.35 82.39 80.50 82.24 11,275,074 +1.19(+1.47%)
Mar 14, 2022 84.65 85.27 80.32 81.05 17,169,228 -3.54(-4.18%)
Mar 11, 2022 88.46 89.01 84.46 84.59 10,775,981 -3.37(-3.83%)
Mar 10, 2022 87.29 87.96 9,797,291 -0.46(-0.52%)
Mar 09, 2022 85.98 88.92 85.74 88.42 12,570,406 +4.12(+4.89%)
Mar 08, 2022 83.48 87.03 81.92 84.30 14,783,041 +0.56(+0.67%)
Mar 07, 2022 83.84 85.47 83.40 83.74 13,242,997 -0.14(-0.17%)
Mar 04, 2022 85.62 87.15 83.56 83.88 14,860,265 -2.75(-3.17%)
Mar 03, 2022 89.70 89.95 85.76 86.63 13,345,429 -2.67(-2.99%)
Mar 02, 2022 89.19 90.15 88.04 89.30 8,617,336 +0.23(+0.26%)
Mar 01, 2022 89.74 91.34 88.33 89.07 13,445,641 -0.74(-0.82%)
Feb 28, 2022 88.79 91.32 88.38 89.81 14,053,276 +0.03(+0.03%)
Feb 25, 2022 89.04 89.78 87.88 89.78 13,230,896 +0.80(+0.90%)
Feb 24, 2022 81.69 89.15 81.69 88.98 21,648,664 +3.90(+4.58%)
Feb 23, 2022 88.84 89.28 84.98 85.08 13,701,988 -3.58(-4.04%)
Feb 22, 2022 88.20 90.66 87.94 88.66 12,689,030 -0.71(-0.79%)
Feb 18, 2022 89.37 0 -1.22(-1.35%)
Feb 17, 2022 93.56 94.02 90.19 90.59 12,282,656 -4.04(-4.27%)
Feb 16, 2022 94.61 95.29 93.00 94.63 12,206,897 -0.99(-1.04%)
Feb 15, 2022 93.30 95.95 93.18 95.62 11,221,791 +3.83(+4.17%)
Feb 14, 2022 93.33 94.07 91.44 91.79 12,482,230 -1.54(-1.65%)
Feb 11, 2022 94.78 96.81 92.34 93.33 18,385,486 -1.01(-1.07%)
Feb 10, 2022 94.87 99.14 93.09 94.34 21,093,512 -2.90(-2.98%)
Feb 09, 2022 94.06 97.43 93.96 97.24 16,581,530 +4.32(+4.65%)
Feb 08, 2022 92.96 93.42 90.85 92.92 11,723,557 -0.31(-0.33%)
Feb 07, 2022 90.81 94.16 90.81 93.23 14,331,890 +2.46(+2.71%)
Feb 04, 2022 89.10 91.63 88.41 90.77 11,090,303 +1.35(+1.51%)
Feb 03, 2022 90.23 89.15 89.42 13,112,121 -2.41(-2.62%)
Feb 02, 2022 94.89 94.97 91.35 91.83 11,723,920 -3.09(-3.25%)
Feb 01, 2022 94.00 95.58 91.86 94.92 13,145,637 +1.51(+1.62%)
Jan 31, 2022 88.82 93.59 93.41 12,778,888 +4.85(+5.48%)
Jan 28, 2022 85.54 88.72 83.87 88.56 15,050,241 +3.07(+3.59%)
Jan 27, 2022 90.87 91.65 85.38 85.49 15,287,123 -4.08(-4.55%)
Jan 26, 2022 92.80 95.60 89.23 89.57 19,173,392 -1.79(-1.96%)
Jan 25, 2022 90.68 92.67 88.87 91.36 18,756,062 -0.73(-0.79%)
Jan 24, 2022 87.98 92.58 85.29 92.09 24,127,950 +2.08(+2.31%)
Jan 21, 2022 91.17 93.24 89.85 90.01 21,251,314 -1.94(-2.11%)
Jan 20, 2022 94.65 96.91 91.64 91.95 15,839,374 -1.53(-1.64%)
Jan 19, 2022 95.01 96.96 93.35 93.48 16,450,656 -1.02(-1.08%)
Jan 18, 2022 98.78 98.95 94.19 94.50 19,904,898 -5.97(-5.94%)
Jan 14, 2022 100.47 0 +2.39(+2.44%)
Jan 13, 2022 100.67 101.68 97.72 98.08 14,514,570 -2.50(-2.49%)
Jan 12, 2022 104.37 104.68 100.45 100.58 11,987,277 -3.29(-3.17%)
Jan 11, 2022 102.87 105.03 101.62 103.87 12,050,414 +0.75(+0.73%)
Jan 10, 2022 102.01 103.18 100.03 103.12 19,254,608 +0.15(+0.15%)
Jan 07, 2022 105.16 107.38 102.76 102.97 11,710,692 -2.21(-2.10%)
Jan 06, 2022 105.44 107.16 102.44 105.18 11,809,886 -0.03(-0.03%)
Jan 05, 2022 111.13 112.27 105.06 105.21 17,293,020 -6.13(-5.50%)
Jan 04, 2022 115.11 115.62 110.22 111.34 12,519,309 -4.08(-3.53%)
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.