Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 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%)
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.