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 (%)
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%)
Apr 01, 2022 90.36 93.43 90.18 93.24 10,973,116 +3.38(+3.76%)
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%)
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.