Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 84.03 84.83 83.15 83.68 9,675,582 +0.60(+0.72%)
Aug 30, 2022 84.75 85.15 81.95 83.08 10,609,692 -0.86(-1.02%)
Aug 29, 2022 83.71 85.83 83.46 83.94 13,056,384 -1.08(-1.27%)
Aug 26, 2022 89.33 89.34 84.69 85.02 12,077,018 -4.33(-4.85%)
Aug 25, 2022 90.48 91.03 88.41 89.35 6,413,068 -0.26(-0.29%)
Aug 24, 2022 87.83 90.31 86.89 89.61 8,726,176 +1.85(+2.11%)
Aug 23, 2022 86.44 88.52 85.43 87.76 9,317,181 +1.85(+2.15%)
Aug 22, 2022 86.30 87.77 85.21 85.91 9,359,313 -1.34(-1.54%)
Aug 19, 2022 87.67 88.58 86.72 87.25 7,736,054 -1.60(-1.80%)
Aug 18, 2022 89.47 89.65 87.29 88.85 8,031,198 -0.70(-0.78%)
Aug 17, 2022 90.88 92.02 89.08 89.55 10,682,012 -2.82(-3.05%)
Aug 16, 2022 94.54 94.70 91.73 92.37 9,354,910 -2.51(-2.64%)
Aug 15, 2022 92.98 95.12 92.60 94.88 7,251,506 +1.12(+1.19%)
Aug 12, 2022 91.60 94.09 91.33 93.76 9,745,938 +3.00(+3.30%)
Aug 11, 2022 93.77 95.16 90.12 90.76 12,315,685 -2.97(-3.17%)
Aug 10, 2022 92.77 93.85 91.38 93.73 8,971,854 +3.00(+3.31%)
Aug 09, 2022 92.03 93.28 89.12 90.73 14,748,495 -3.14(-3.34%)
Aug 08, 2022 93.34 95.08 91.90 93.87 19,246,394 +1.59(+1.72%)
Aug 05, 2022 87.27 92.29 86.11 92.28 19,816,296 +3.59(+4.05%)
Aug 04, 2022 86.10 88.85 85.48 88.69 15,931,468 +4.65(+5.53%)
Aug 03, 2022 82.97 85.48 82.78 84.04 14,262,063 +3.08(+3.80%)
Aug 02, 2022 78.90 81.86 78.70 80.96 9,964,700 +1.51(+1.90%)
Aug 01, 2022 80.32 81.81 78.97 79.45 11,542,004 -1.66(-2.05%)
Jul 29, 2022 82.10 82.28 79.98 81.11 9,469,571 -1.37(-1.66%)
Jul 28, 2022 83.48 83.91 80.39 82.48 11,299,756 -0.90(-1.08%)
Jul 27, 2022 81.87 83.66 80.71 83.38 10,236,093 +2.10(+2.58%)
Jul 26, 2022 80.97 82.98 79.63 81.28 9,189,759 +0.36(+0.44%)
Jul 25, 2022 80.78 81.21 79.39 80.92 8,095,641 +0.26(+0.32%)
Jul 22, 2022 84.65 84.88 80.53 80.66 10,635,396 -3.52(-4.18%)
Jul 21, 2022 84.41 85.13 83.32 84.18 7,802,807 -0.32(-0.38%)
Jul 20, 2022 83.43 86.39 82.94 84.50 14,967,492 +1.18(+1.42%)
Jul 19, 2022 81.00 83.44 80.04 83.32 12,016,127 +3.60(+4.51%)
Jul 18, 2022 83.29 84.60 79.27 79.72 11,160,250 -2.63(-3.19%)
Jul 15, 2022 82.35 82.60 79.72 82.35 9,676,391 +1.05(+1.29%)
Jul 14, 2022 82.31 82.90 80.61 81.30 11,113,680 -1.92(-2.31%)
Jul 13, 2022 79.94 84.02 79.66 83.22 13,151,879 +1.37(+1.67%)
Jul 12, 2022 80.69 82.45 78.08 81.85 15,157,318 +1.18(+1.46%)
Jul 11, 2022 83.68 84.23 80.47 80.67 9,832,505 -3.74(-4.43%)
Jul 08, 2022 82.58 84.61 82.07 84.41 12,034,863 +0.97(+1.16%)
Jul 07, 2022 81.33 84.28 80.83 83.44 13,860,926 +2.45(+3.02%)
Jul 06, 2022 80.99 83.15 80.20 80.99 17,501,628 +0.02(+0.02%)
Jul 05, 2022 75.70 81.02 75.18 80.97 15,313,195 +4.45(+5.81%)
Jul 01, 2022 74.36 76.69 73.69 76.53 13,422,911 +2.27(+3.06%)
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%)
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.