Skip to main content

S&P Biotech SPDR (NY: XBI )

87.27 -1.60 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 82.12 82.30 80.00 81.13 9,467,755 -1.37(-1.66%)
Jul 28, 2022 83.50 83.93 80.41 82.50 11,297,589 -0.90(-1.08%)
Jul 27, 2022 81.89 83.68 80.73 83.40 10,234,130 +2.10(+2.58%)
Jul 26, 2022 80.99 83.00 79.65 81.30 9,187,997 +0.36(+0.44%)
Jul 25, 2022 80.80 81.22 79.41 80.94 8,094,089 +0.26(+0.32%)
Jul 22, 2022 84.67 84.90 80.55 80.68 10,633,357 -3.52(-4.18%)
Jul 21, 2022 84.43 85.15 83.34 84.20 7,801,311 -0.32(-0.38%)
Jul 20, 2022 83.45 86.41 82.96 84.52 14,964,622 +1.18(+1.42%)
Jul 19, 2022 81.02 83.46 80.06 83.34 12,013,823 +3.60(+4.51%)
Jul 18, 2022 83.31 84.62 79.29 79.74 11,158,110 -2.63(-3.19%)
Jul 15, 2022 82.37 82.61 79.74 82.37 9,674,536 +1.05(+1.29%)
Jul 14, 2022 82.33 82.92 80.63 81.32 11,111,549 -1.92(-2.31%)
Jul 13, 2022 79.96 84.04 79.68 83.24 13,149,357 +1.37(+1.67%)
Jul 12, 2022 80.71 82.47 78.09 81.87 15,154,412 +1.18(+1.46%)
Jul 11, 2022 83.70 84.25 80.49 80.69 9,830,620 -3.74(-4.43%)
Jul 08, 2022 82.60 84.63 82.09 84.43 12,032,555 +0.97(+1.16%)
Jul 07, 2022 81.35 84.30 80.85 83.46 13,858,193 +2.45(+3.02%)
Jul 06, 2022 81.01 83.17 80.22 81.01 17,498,272 +0.02(+0.02%)
Jul 05, 2022 75.71 81.04 75.19 80.99 15,310,259 +4.45(+5.81%)
Jul 01, 2022 74.37 76.70 73.70 76.54 13,420,337 +2.27(+3.06%)
Jun 30, 2022 73.58 75.26 72.55 74.27 11,330,912 -0.53(-0.71%)
Jun 29, 2022 73.96 75.35 72.78 74.80 9,559,327 +0.74(+1.00%)
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 69.08 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 28,123,932 -4.89(-7.22%)
May 10, 2022 67.55 69.19 65.10 67.70 28,342,748 +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%)
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.