Indicators

S&P Biotech SPDR (NY: XBI )

82.22 -1.72 (-2.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	83.95	84.43	83.51	84.28	4,839,848	+0.48(+0.57%)
Jul 28, 2023	82.49	84.03	82.34	83.80	8,990,150	+2.04(+2.49%)
Jul 27, 2023	83.55	83.55	81.39	81.76	7,209,365	-1.28(-1.54%)
Jul 26, 2023	83.04	83.33	82.61	83.04	4,680,384	-0.11(-0.13%)
Jul 25, 2023	83.37	83.93	83.00	83.15	4,974,299	-0.26(-0.31%)
Jul 24, 2023	85.07	85.34	83.03	83.41	6,625,900	-1.55(-1.82%)
Jul 21, 2023	84.89	85.67	84.15	84.96	5,812,245	+0.64(+0.76%)
Jul 20, 2023	85.43	85.70	84.11	84.32	6,493,518	-1.43(-1.67%)
Jul 19, 2023	86.00	86.77	85.63	85.75	5,443,899	+0.18(+0.21%)
Jul 18, 2023	85.80	86.69	85.43	85.57	5,448,324	-0.18(-0.21%)
Jul 17, 2023	85.15	86.82	84.78	85.75	8,750,278	+1.34(+1.59%)
Jul 14, 2023	85.06	85.06	83.32	84.41	5,015,070	-0.26(-0.31%)
Jul 13, 2023	84.99	85.40	84.52	84.67	4,415,344	-0.10(-0.12%)
Jul 12, 2023	85.18	85.23	84.11	84.77	5,870,198	+0.95(+1.13%)
Jul 11, 2023	83.90	84.13	83.14	83.82	6,070,728	-0.40(-0.47%)
Jul 10, 2023	81.74	84.39	81.52	84.22	7,449,287	+2.45(+3.00%)
Jul 07, 2023	81.86	82.84	81.54	81.77	4,561,359	+0.06(+0.07%)
Jul 06, 2023	82.25	82.42	80.81	81.71	6,323,284	-1.29(-1.55%)
Jul 05, 2023	82.87	83.48	82.35	83.00	4,867,072	+0.07(+0.08%)

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.