Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 87.38 89.09 87.38 88.88 6,683,415 +1.80(+2.07%)
Jan 30, 2023 88.69 88.98 86.52 87.08 7,238,526 -2.29(-2.56%)
Jan 27, 2023 88.54 89.99 88.37 89.37 7,828,121 +0.80(+0.90%)
Jan 26, 2023 89.58 89.98 87.66 88.57 6,981,457 -0.31(-0.35%)
Jan 25, 2023 88.03 88.89 86.96 88.88 7,398,251 +0.08(+0.09%)
Jan 24, 2023 87.12 89.28 86.24 88.80 11,269,208 +1.66(+1.90%)
Jan 23, 2023 87.00 87.93 86.17 87.14 9,306,724 +0.17(+0.20%)
Jan 20, 2023 85.75 87.13 84.97 86.97 9,751,832 +2.10(+2.47%)
Jan 19, 2023 85.45 85.81 84.14 84.87 8,904,516 -0.89(-1.04%)
Jan 18, 2023 87.46 88.88 85.67 85.76 14,983,857 -1.08(-1.24%)
Jan 17, 2023 87.77 87.91 86.27 86.84 12,747,309 -1.02(-1.16%)
Jan 13, 2023 86.99 89.61 86.33 87.86 18,813,084 -0.04(-0.05%)
Jan 12, 2023 84.70 87.95 83.32 87.90 13,976,951 +3.54(+4.20%)
Jan 11, 2023 84.04 84.51 82.21 84.36 8,987,571 +0.80(+0.96%)
Jan 10, 2023 81.13 83.56 81.08 83.56 8,032,189 +2.31(+2.84%)
Jan 09, 2023 83.70 83.79 81.09 81.25 12,842,482 -1.89(-2.27%)
Jan 06, 2023 82.74 83.97 81.13 83.14 9,970,080 +0.64(+0.78%)
Jan 05, 2023 82.83 82.98 81.74 82.50 6,577,968 -0.72(-0.86%)
Jan 04, 2023 82.16 83.56 81.83 83.22 9,239,484 +1.71(+2.10%)
Jan 03, 2023 83.91 84.07 81.00 81.51 9,330,684 -1.47(-1.77%)
Dec 30, 2022 81.54 83.11 80.86 82.98 10,353,556 +0.73(+0.89%)
Dec 29, 2022 79.36 83.19 78.95 82.25 12,644,984 +3.44(+4.36%)
Dec 28, 2022 78.59 79.84 78.09 78.81 10,232,893 +0.29(+0.37%)
Dec 27, 2022 80.62 80.96 78.44 78.52 8,814,684 -2.34(-2.89%)
Dec 23, 2022 82.68 83.00 80.26 80.86 6,956,076 -1.94(-2.34%)
Dec 22, 2022 81.80 82.84 80.77 82.80 6,875,986 +0.24(+0.29%)
Dec 21, 2022 81.21 83.38 80.38 82.56 10,903,933 +1.80(+2.23%)
Dec 20, 2022 78.90 81.11 78.75 80.76 6,839,097 +1.48(+1.87%)
Dec 19, 2022 82.01 82.23 78.79 79.28 9,269,315 -1.66(-2.05%)
Dec 16, 2022 80.11 81.28 79.30 80.94 9,166,814 +0.27(+0.33%)
Dec 15, 2022 82.01 82.53 80.41 80.67 7,663,518 -2.40(-2.89%)
Dec 14, 2022 82.76 84.16 81.94 83.07 9,442,256 +0.27(+0.33%)
Dec 13, 2022 83.60 83.98 81.21 82.80 9,378,412 +1.29(+1.58%)
Dec 12, 2022 79.34 81.64 78.83 81.51 7,908,152 +2.00(+2.51%)
Dec 09, 2022 81.11 81.34 79.51 79.51 7,942,314 -2.05(-2.51%)
Dec 08, 2022 81.75 82.29 80.17 81.56 6,414,087 +0.49(+0.60%)
Dec 07, 2022 81.03 81.76 80.37 81.07 7,212,956 +0.50(+0.62%)
Dec 06, 2022 82.06 82.36 80.16 80.57 9,199,195 -2.29(-2.76%)
Dec 05, 2022 85.37 85.48 81.97 82.86 9,021,984 -2.78(-3.25%)
Dec 02, 2022 81.98 85.82 81.90 85.64 10,973,635 +2.57(+3.09%)
Dec 01, 2022 83.52 84.05 82.33 83.07 9,122,614 -0.53(-0.63%)
Nov 30, 2022 80.99 83.76 80.29 83.60 12,832,214 +3.64(+4.55%)
Nov 29, 2022 79.83 80.79 79.34 79.96 6,768,542 +0.33(+0.41%)
Nov 28, 2022 80.70 81.83 79.25 79.63 7,279,300 -1.41(-1.74%)
Nov 25, 2022 80.97 81.36 80.01 81.04 2,701,704 +0.06(+0.07%)
Nov 23, 2022 80.98 82.10 80.36 80.98 7,290,991 +0.03(+0.04%)
Nov 22, 2022 80.50 81.08 78.64 80.95 7,880,854 +1.10(+1.38%)
Nov 21, 2022 80.71 80.98 79.52 79.85 5,146,222 -1.14(-1.41%)
Nov 18, 2022 81.71 82.03 80.41 80.99 7,247,785 +0.47(+0.58%)
Nov 17, 2022 80.35 81.17 79.40 80.52 10,607,363 -0.95(-1.17%)
Nov 16, 2022 83.64 84.12 81.31 81.47 10,409,987 -2.36(-2.81%)
Nov 15, 2022 85.90 86.48 82.75 83.83 13,951,399 -0.22(-0.26%)
Nov 14, 2022 84.50 86.02 83.84 84.05 11,361,712 -0.69(-0.81%)
Nov 11, 2022 83.03 85.65 82.47 84.74 14,703,142 +1.64(+1.97%)
Nov 10, 2022 80.75 83.50 80.06 83.10 21,042,836 +5.92(+7.67%)
Nov 09, 2022 79.33 79.69 77.10 77.19 11,777,863 -2.66(-3.33%)
Nov 08, 2022 79.72 81.25 78.86 79.84 10,740,322 +0.74(+0.94%)
Nov 07, 2022 80.07 80.59 78.78 79.10 9,306,136 -0.84(-1.05%)
Nov 04, 2022 81.73 81.98 78.03 79.94 13,886,508 -0.67(-0.83%)
Nov 03, 2022 80.12 82.31 79.44 80.61 10,139,813 -0.55(-0.68%)
Nov 02, 2022 82.74 81.09 81.16 12,940,718 -1.64(-1.98%)
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.