Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 90.93 91.91 89.74 89.75 8,298,820 -0.80(-0.88%)
Mar 30, 2022 93.27 94.42 90.21 90.55 12,139,645 -2.87(-3.07%)
Mar 29, 2022 90.82 93.77 90.63 93.42 13,406,450 +3.83(+4.28%)
Mar 28, 2022 89.40 91.10 87.65 89.58 10,356,990 +0.09(+0.10%)
Mar 25, 2022 91.64 91.69 89.22 89.49 8,690,722 -2.15(-2.34%)
Mar 24, 2022 90.38 91.80 88.88 91.64 9,752,634 +1.91(+2.13%)
Mar 23, 2022 91.23 92.96 89.73 89.73 10,578,580 -2.35(-2.55%)
Mar 22, 2022 89.07 92.35 88.74 92.08 10,108,459 +3.19(+3.58%)
Mar 21, 2022 91.56 91.72 88.33 88.89 12,905,198 -3.14(-3.41%)
Mar 18, 2022 89.19 92.65 88.93 92.03 14,512,238 +2.60(+2.90%)
Mar 17, 2022 85.61 89.58 84.99 89.43 11,213,217 +3.37(+3.91%)
Mar 16, 2022 83.46 86.17 82.25 86.07 11,822,715 +3.92(+4.78%)
Mar 15, 2022 81.25 82.29 80.40 82.14 11,289,193 +1.19(+1.47%)
Mar 14, 2022 84.55 85.17 80.22 80.95 17,190,728 -3.53(-4.18%)
Mar 11, 2022 88.35 88.90 84.36 84.49 10,789,475 -3.37(-3.83%)
Mar 10, 2022 87.18 87.85 9,809,559 -0.46(-0.52%)
Mar 09, 2022 85.88 88.81 85.64 88.31 12,586,147 +4.11(+4.89%)
Mar 08, 2022 83.38 86.92 81.82 84.20 14,801,552 +0.56(+0.67%)
Mar 07, 2022 83.74 85.37 83.30 83.64 13,259,580 -0.14(-0.17%)
Mar 04, 2022 85.52 87.04 83.46 83.78 14,878,873 -2.75(-3.17%)
Mar 03, 2022 89.59 89.84 85.66 86.53 13,362,140 -2.67(-2.99%)
Mar 02, 2022 89.08 90.04 87.93 89.19 8,628,127 +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.