Skip to main content

S&P Biotech SPDR (NY: XBI )

68.47 +0.74 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 91.06 92.04 89.87 89.88 8,286,852 -0.80(-0.88%)
Mar 30, 2022 93.40 94.56 90.34 90.68 12,122,138 -2.87(-3.07%)
Mar 29, 2022 90.95 93.91 90.76 93.55 13,387,116 +3.84(+4.28%)
Mar 28, 2022 89.53 91.23 87.78 89.71 10,342,054 +0.09(+0.10%)
Mar 25, 2022 91.77 91.82 89.35 89.62 8,678,189 -2.15(-2.34%)
Mar 24, 2022 90.51 91.94 89.01 91.77 9,738,569 +1.91(+2.13%)
Mar 23, 2022 91.36 93.09 89.86 89.86 10,563,332 -2.35(-2.55%)
Mar 22, 2022 89.20 92.48 88.87 92.21 10,093,881 +3.19(+3.58%)
Mar 21, 2022 91.69 91.85 88.46 89.02 12,886,590 -3.14(-3.41%)
Mar 18, 2022 89.32 92.78 89.06 92.16 14,491,309 +2.60(+2.90%)
Mar 17, 2022 85.73 89.71 85.11 89.56 11,197,046 +3.37(+3.91%)
Mar 16, 2022 83.58 86.29 82.37 86.19 11,805,665 +3.93(+4.78%)
Mar 15, 2022 81.37 82.41 80.52 82.26 11,272,912 +1.19(+1.47%)
Mar 14, 2022 84.67 85.29 80.34 81.07 17,165,936 -3.54(-4.18%)
Mar 11, 2022 88.48 89.03 84.48 84.61 10,773,915 -3.37(-3.83%)
Mar 10, 2022 87.31 87.98 9,795,412 -0.46(-0.52%)
Mar 09, 2022 86.00 88.94 85.76 88.44 12,567,996 +4.12(+4.89%)
Mar 08, 2022 83.50 87.05 81.94 84.32 14,780,206 +0.56(+0.67%)
Mar 07, 2022 83.86 85.49 83.42 83.76 13,240,458 -0.14(-0.17%)
Mar 04, 2022 85.64 87.17 83.58 83.90 14,857,416 -2.75(-3.17%)
Mar 03, 2022 89.72 89.97 85.78 86.65 13,342,870 -2.67(-2.99%)
Mar 02, 2022 89.21 90.17 88.06 89.32 8,615,684 +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.