Skip to main content

S&P Biotech SPDR (NY: XBI )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 78.69 82.03 78.54 79.21 13,505,057 +0.46(+0.58%)
Sep 29, 2022 80.20 80.50 77.43 78.75 10,306,416 -2.34(-2.88%)
Sep 28, 2022 78.94 81.63 78.79 81.08 19,395,258 +3.97(+5.15%)
Sep 27, 2022 76.33 77.90 75.89 77.11 14,112,763 +2.16(+2.88%)
Sep 26, 2022 76.18 78.31 74.86 74.95 11,776,746 -1.59(-2.07%)
Sep 23, 2022 77.14 77.41 74.95 76.54 11,916,123 -1.44(-1.84%)
Sep 22, 2022 78.31 78.69 76.83 77.98 11,212,971 -1.04(-1.31%)
Sep 21, 2022 82.31 82.67 78.90 79.02 12,780,409 -2.86(-3.49%)
Sep 20, 2022 81.28 82.70 80.83 81.87 8,119,130 -0.24(-0.29%)
Sep 19, 2022 82.26 82.69 80.23 82.11 15,580,658 -1.04(-1.25%)
Sep 16, 2022 84.78 85.05 82.17 83.15 15,672,467 -2.93(-3.40%)
Sep 15, 2022 84.56 86.85 84.27 86.08 9,017,373 +1.11(+1.30%)
Sep 14, 2022 84.04 85.36 83.01 84.97 8,749,394 +0.95(+1.13%)
Sep 13, 2022 86.04 86.73 83.52 84.02 14,717,453 -4.53(-5.12%)
Sep 12, 2022 88.06 88.63 86.80 88.55 9,553,972 +0.67(+0.76%)
Sep 09, 2022 87.73 88.70 87.07 87.88 9,023,642 +0.59(+0.67%)
Sep 08, 2022 83.94 87.36 83.94 87.29 13,127,098 +2.63(+3.10%)
Sep 07, 2022 81.12 84.84 80.97 84.67 11,037,975 +3.44(+4.24%)
Sep 06, 2022 83.76 84.03 81.04 81.22 11,318,426 -2.39(-2.85%)
Sep 02, 2022 86.64 86.64 83.13 83.61 11,525,408 -1.79(-2.09%)
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.