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 (%)
Jun 30, 2022 73.57 75.25 72.53 74.26 11,333,085 -0.53(-0.71%)
Jun 29, 2022 73.95 75.34 72.77 74.79 9,561,160 +0.74(+1.00%)
Jun 28, 2022 76.86 77.27 73.41 74.05 13,462,042 -2.74(-3.57%)
Jun 27, 2022 77.01 77.65 75.20 76.79 13,735,473 -0.26(-0.34%)
Jun 24, 2022 77.21 77.64 74.27 77.05 18,567,784 +0.83(+1.09%)
Jun 23, 2022 72.20 76.33 71.96 76.22 16,816,562 +4.44(+6.18%)
Jun 22, 2022 68.95 73.06 68.64 71.78 15,528,500 +1.76(+2.51%)
Jun 21, 2022 68.65 71.75 68.65 70.02 16,489,218 +2.42(+3.58%)
Jun 17, 2022 64.43 68.91 64.40 67.60 26,519,694 +3.64(+5.69%)
Jun 16, 2022 63.62 64.25 62.15 63.96 10,348,732 -1.71(-2.60%)
Jun 15, 2022 64.03 66.35 63.48 65.67 14,006,500 +2.26(+3.56%)
Jun 14, 2022 63.77 64.11 62.12 63.41 13,766,747 +0.10(+0.16%)
Jun 13, 2022 64.96 65.46 62.62 63.31 16,755,298 -3.71(-5.53%)
Jun 10, 2022 69.01 69.23 66.54 67.02 12,887,032 -3.23(-4.60%)
Jun 09, 2022 72.82 73.05 70.22 70.25 10,302,529 -2.95(-4.03%)
Jun 08, 2022 72.01 74.66 72.01 73.20 11,121,342 +0.61(+0.84%)
Jun 07, 2022 68.51 72.68 68.44 72.59 10,793,402 +3.42(+4.94%)
Jun 06, 2022 72.17 72.75 68.70 69.17 12,267,597 -2.03(-2.85%)
Jun 03, 2022 69.37 71.52 69.01 71.20 15,061,021 +2.44(+3.55%)
Jun 02, 2022 67.29 69.05 66.40 68.76 9,379,413 +1.24(+1.84%)
Jun 01, 2022 69.23 70.12 66.33 67.52 12,985,884 -1.25(-1.82%)
May 31, 2022 70.78 71.37 67.75 68.77 10,637,959 -2.31(-3.25%)
May 27, 2022 68.17 71.10 67.09 71.08 15,013,790 +2.62(+3.83%)
May 26, 2022 67.89 69.40 67.46 68.46 12,247,658 +0.74(+1.09%)
May 25, 2022 67.24 68.45 66.06 67.72 12,387,891 +0.33(+0.49%)
May 24, 2022 69.12 69.46 66.93 67.39 12,672,070 -2.74(-3.91%)
May 23, 2022 71.23 71.56 69.62 70.13 11,880,830 -0.19(-0.27%)
May 20, 2022 70.34 70.88 66.95 70.32 13,322,553 +0.93(+1.34%)
May 19, 2022 67.79 70.07 67.43 69.39 14,975,404 +1.53(+2.25%)
May 18, 2022 69.55 70.40 67.21 67.86 15,230,163 -3.59(-5.02%)
May 17, 2022 69.99 71.50 69.20 71.45 14,808,153 +3.00(+4.38%)
May 16, 2022 68.26 70.50 67.34 68.45 14,151,634 -0.14(-0.20%)
May 13, 2022 66.46 69.46 65.98 68.59 18,758,912 +3.69(+5.68%)
May 12, 2022 62.05 66.09 61.77 64.90 25,969,868 +2.10(+3.34%)
May 11, 2022 66.78 67.99 62.51 62.80 28,129,826 -4.89(-7.22%)
May 10, 2022 67.54 69.18 65.09 67.69 28,348,184 +3.33(+5.17%)
May 09, 2022 68.97 69.60 64.05 64.36 27,085,614 -5.76(-8.21%)
May 06, 2022 72.90 73.13 69.62 70.12 22,564,838 -3.72(-5.04%)
May 05, 2022 77.65 77.91 72.49 73.84 18,577,180 -4.73(-6.02%)
May 04, 2022 76.99 78.93 73.50 78.56 19,161,784 +1.73(+2.25%)
May 03, 2022 76.77 78.11 75.78 76.84 10,768,883 +0.07(+0.09%)
May 02, 2022 73.53 76.93 73.47 76.77 15,628,050 +2.95(+4.00%)
Apr 29, 2022 75.73 77.91 73.63 73.82 13,950,395 -2.36(-3.10%)
Apr 28, 2022 77.05 77.24 72.57 76.18 20,324,130 +0.27(+0.36%)
Apr 27, 2022 76.75 78.08 75.62 75.91 21,572,184 -0.77(-1.00%)
Apr 26, 2022 80.65 81.45 76.56 76.68 19,189,788 -4.88(-5.98%)
Apr 25, 2022 79.31 81.78 79.14 81.55 13,649,710 +1.73(+2.17%)
Apr 22, 2022 80.73 82.02 79.64 79.82 13,861,968 -1.32(-1.63%)
Apr 21, 2022 85.42 86.20 80.92 81.14 15,373,525 -3.63(-4.28%)
Apr 20, 2022 84.93 85.60 83.07 84.77 9,213,614 +0.19(+0.22%)
Apr 19, 2022 83.63 85.84 82.80 84.58 11,877,580 +1.01(+1.21%)
Apr 18, 2022 87.35 87.44 83.23 83.57 17,415,986 -4.18(-4.76%)
Apr 14, 2022 89.83 90.13 87.56 87.75 11,200,552 -2.64(-2.92%)
Apr 13, 2022 87.45 90.90 87.37 90.39 17,149,232 +3.26(+3.74%)
Apr 12, 2022 88.18 89.89 86.21 87.13 13,784,861 -0.17(-0.19%)
Apr 11, 2022 89.12 89.66 86.94 87.30 12,837,407 -3.02(-3.34%)
Apr 08, 2022 91.75 92.61 90.05 90.32 13,228,098 -2.09(-2.26%)
Apr 07, 2022 93.00 94.17 91.00 92.41 10,320,928 -0.90(-0.96%)
Apr 06, 2022 91.91 94.34 91.26 93.31 13,639,886 +0.08(+0.09%)
Apr 05, 2022 96.04 97.13 92.93 93.23 15,296,843 -2.84(-2.96%)
Apr 04, 2022 93.62 96.27 93.32 96.07 12,654,390 +2.83(+3.03%)
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.