Skip to main content

S&P Biotech SPDR (NY: XBI )

74.06 -2.74 (-3.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 76.87 77.28 73.42 74.06 13,459,461 -2.74(-3.57%)
Jun 27, 2022 77.02 77.66 75.21 76.80 13,732,839 -0.26(-0.34%)
Jun 24, 2022 77.22 77.65 74.28 77.06 18,564,224 +0.83(+1.09%)
Jun 23, 2022 72.21 76.34 71.97 76.23 16,813,338 +4.44(+6.18%)
Jun 22, 2022 68.96 73.07 68.65 71.79 15,525,522 +1.76(+2.51%)
Jun 21, 2022 68.66 71.77 68.66 70.03 16,486,056 +2.42(+3.58%)
Jun 17, 2022 64.44 68.92 64.41 67.61 26,514,608 +3.64(+5.69%)
Jun 16, 2022 63.63 64.26 62.16 63.97 10,346,748 -1.71(-2.60%)
Jun 15, 2022 64.04 66.36 63.49 65.68 14,003,814 +2.26(+3.56%)
Jun 14, 2022 63.78 64.12 62.13 63.42 13,764,107 +0.10(+0.16%)
Jun 13, 2022 64.97 65.47 62.63 63.32 16,752,085 -3.71(-5.53%)
Jun 10, 2022 69.02 69.24 66.55 67.03 12,884,561 -3.23(-4.60%)
Jun 09, 2022 72.83 73.06 70.23 70.26 10,300,554 -2.95(-4.03%)
Jun 08, 2022 72.02 74.67 72.02 73.21 11,119,210 +0.61(+0.84%)
Jun 07, 2022 68.52 72.69 68.45 72.60 10,791,332 +3.42(+4.94%)
Jun 06, 2022 72.18 72.76 68.72 69.18 12,265,245 -2.03(-2.85%)
Jun 03, 2022 69.38 71.53 69.02 71.21 15,058,133 +2.44(+3.55%)
Jun 02, 2022 67.30 69.06 66.41 68.77 9,377,615 +1.24(+1.84%)
Jun 01, 2022 69.24 70.13 66.34 67.53 12,983,394 -1.25(-1.82%)
May 31, 2022 70.79 71.38 67.76 68.78 10,635,919 -2.31(-3.25%)
May 27, 2022 68.18 71.11 67.11 71.09 15,010,911 +2.62(+3.83%)
May 26, 2022 67.90 69.41 67.47 68.47 12,245,310 +0.74(+1.09%)
May 25, 2022 67.25 68.46 66.07 67.73 12,385,516 +0.33(+0.49%)
May 24, 2022 69.13 69.47 66.94 67.40 12,669,640 -2.74(-3.91%)
May 23, 2022 71.24 71.57 69.63 70.14 11,878,552 -0.19(-0.27%)
May 20, 2022 70.35 70.89 66.96 70.33 13,319,998 +0.93(+1.34%)
May 19, 2022 67.80 70.08 67.44 69.40 14,972,532 +1.53(+2.25%)
May 18, 2022 69.56 70.41 67.22 67.87 15,227,243 -3.59(-5.02%)
May 17, 2022 70.00 71.51 69.21 71.46 14,805,314 +3.00(+4.38%)
May 16, 2022 68.27 70.51 67.35 68.46 14,148,920 -0.14(-0.20%)
May 13, 2022 66.47 69.47 65.99 68.60 18,755,316 +3.69(+5.68%)
May 12, 2022 62.06 66.10 61.78 64.91 25,964,888 +2.10(+3.34%)
May 11, 2022 66.79 68.00 62.52 62.81 28,124,432 -4.89(-7.22%)
May 10, 2022 67.55 69.19 65.10 67.70 28,342,768 +3.33(+5.17%)
May 09, 2022 68.98 69.61 64.06 64.37 27,080,420 -5.76(-8.21%)
May 06, 2022 72.91 73.14 69.63 70.13 22,560,534 -3.72(-5.04%)
May 05, 2022 77.66 77.92 72.50 73.85 18,573,616 -4.73(-6.02%)
May 04, 2022 77.00 78.95 73.51 78.58 19,158,116 +1.73(+2.25%)
May 03, 2022 76.78 78.12 75.79 76.85 10,766,819 +0.07(+0.09%)
May 02, 2022 73.54 76.95 73.48 76.78 15,625,053 +2.95(+4.00%)
Apr 29, 2022 75.74 77.92 73.64 73.83 13,947,720 -2.36(-3.10%)
Apr 28, 2022 77.06 77.25 72.58 76.19 20,320,232 +0.27(+0.36%)
Apr 27, 2022 76.76 78.09 75.63 75.92 21,568,048 -0.77(-1.00%)
Apr 26, 2022 80.67 81.47 76.57 76.69 19,186,180 -4.88(-5.98%)
Apr 25, 2022 79.33 81.80 79.16 81.57 13,647,093 +1.73(+2.17%)
Apr 22, 2022 80.75 82.04 79.66 79.84 13,859,310 -1.32(-1.63%)
Apr 21, 2022 85.44 80.94 81.16 15,370,577 -3.63(-4.28%)
Apr 20, 2022 84.95 85.62 83.09 84.79 9,211,847 +0.19(+0.22%)
Apr 19, 2022 83.65 85.86 82.82 84.60 11,875,302 +1.01(+1.21%)
Apr 18, 2022 87.37 87.46 83.25 83.59 17,412,646 -4.18(-4.76%)
Apr 14, 2022 89.85 90.15 87.58 87.77 11,198,404 -2.64(-2.92%)
Apr 13, 2022 87.47 90.92 87.39 90.41 17,145,944 +3.26(+3.74%)
Apr 12, 2022 88.20 89.91 86.23 87.15 13,782,218 -0.17(-0.19%)
Apr 11, 2022 89.14 89.68 86.96 87.32 12,834,945 -3.02(-3.34%)
Apr 08, 2022 91.77 92.63 90.07 90.34 13,225,562 -2.09(-2.26%)
Apr 07, 2022 93.02 94.19 91.02 92.43 10,318,949 -0.90(-0.96%)
Apr 06, 2022 91.93 94.36 91.28 93.33 13,637,271 +0.08(+0.09%)
Apr 05, 2022 96.06 97.19 92.95 93.25 15,293,910 -2.84(-2.96%)
Apr 04, 2022 93.64 96.29 93.34 96.09 12,651,964 +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.