Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 80.89 83.66 80.19 83.50 12,848,282 +3.63(+4.55%)
Nov 29, 2022 79.73 80.69 79.25 79.86 6,777,017 +0.33(+0.41%)
Nov 28, 2022 80.60 81.73 79.16 79.54 7,288,415 -1.41(-1.74%)
Nov 25, 2022 80.87 81.26 79.91 80.94 2,705,087 +0.06(+0.07%)
Nov 23, 2022 80.88 82.00 80.26 80.88 7,300,121 +0.03(+0.04%)
Nov 22, 2022 80.40 80.98 78.55 80.85 7,890,722 +1.10(+1.38%)
Nov 21, 2022 80.61 80.88 79.42 79.75 5,152,666 -1.14(-1.41%)
Nov 18, 2022 81.61 81.93 80.31 80.89 7,256,861 +0.47(+0.58%)
Nov 17, 2022 80.25 81.07 79.31 80.42 10,620,645 -0.95(-1.17%)
Nov 16, 2022 83.54 84.02 81.21 81.37 10,423,022 -2.36(-2.81%)
Nov 15, 2022 85.80 86.38 82.65 83.73 13,968,869 -0.22(-0.26%)
Nov 14, 2022 84.40 85.92 83.74 83.95 11,375,939 -0.69(-0.81%)
Nov 11, 2022 82.93 85.54 82.37 84.64 14,721,553 +1.64(+1.97%)
Nov 10, 2022 80.65 83.40 79.96 83.00 21,069,186 +5.91(+7.67%)
Nov 09, 2022 79.24 79.59 77.00 77.09 11,792,612 -2.66(-3.33%)
Nov 08, 2022 79.62 81.15 78.77 79.74 10,753,771 +0.74(+0.94%)
Nov 07, 2022 79.97 80.49 78.69 79.01 9,317,790 -0.84(-1.05%)
Nov 04, 2022 81.63 81.88 77.93 79.84 13,903,896 -0.67(-0.83%)
Nov 03, 2022 80.02 82.21 79.35 80.51 10,152,510 -0.55(-0.68%)
Nov 02, 2022 82.64 80.99 81.06 12,956,923 -1.64(-1.98%)
Nov 01, 2022 82.88 84.04 82.35 82.70 9,914,860 +0.67(+0.82%)
Oct 31, 2022 83.24 83.76 81.73 82.03 10,780,132 -1.61(-1.92%)
Oct 28, 2022 81.22 83.80 80.35 83.64 10,403,739 +2.85(+3.52%)
Oct 27, 2022 82.72 83.20 80.46 80.79 8,463,557 -1.01(-1.23%)
Oct 26, 2022 80.75 84.12 80.48 81.80 12,498,614 +1.34(+1.66%)
Oct 25, 2022 78.67 81.21 78.66 80.46 10,375,297 +2.10(+2.68%)
Oct 24, 2022 79.12 79.37 76.55 78.37 7,870,979 -0.36(-0.46%)
Oct 21, 2022 77.12 78.88 75.96 78.73 9,288,782 +2.12(+2.76%)
Oct 20, 2022 76.94 78.85 76.30 76.61 9,275,112 -0.39(-0.51%)
Oct 19, 2022 80.03 80.38 76.43 77.00 13,587,204 -3.96(-4.90%)
Oct 18, 2022 82.41 82.84 80.23 80.96 11,311,413 +0.38(+0.47%)
Oct 17, 2022 79.33 80.98 78.57 80.58 9,493,467 +2.88(+3.70%)
Oct 14, 2022 80.93 81.84 77.61 77.71 9,695,434 -2.25(-2.81%)
Oct 13, 2022 76.50 80.27 76.22 79.95 12,440,199 +1.37(+1.74%)
Oct 12, 2022 78.39 78.99 76.72 78.59 7,629,908 +0.43(+0.55%)
Oct 11, 2022 77.33 80.09 76.15 78.16 11,885,437 +0.62(+0.80%)
Oct 10, 2022 78.84 78.95 76.97 77.54 10,536,023 -1.45(-1.83%)
Oct 07, 2022 81.55 81.67 78.84 78.99 9,294,934 -3.56(-4.32%)
Oct 06, 2022 82.07 83.39 81.54 82.55 8,033,029 +0.00(+0.00%)
Oct 05, 2022 81.82 83.12 80.18 82.55 8,994,239 -0.33(-0.40%)
Oct 04, 2022 81.35 82.94 81.19 82.88 11,943,823 +3.02(+3.78%)
Oct 03, 2022 80.62 81.37 78.66 79.86 10,695,987 +0.66(+0.83%)
Sep 30, 2022 78.69 82.03 78.54 79.21 13,505,057 +0.46(+0.58%)
Sep 29, 2022 80.20 80.50 77.43 78.75 10,306,416 -2.34(-2.88%)
Sep 28, 2022 78.94 81.63 78.79 81.08 19,395,258 +3.97(+5.15%)
Sep 27, 2022 76.33 77.90 75.89 77.11 14,112,763 +2.16(+2.88%)
Sep 26, 2022 76.18 78.31 74.86 74.95 11,776,746 -1.59(-2.07%)
Sep 23, 2022 77.14 77.41 74.95 76.54 11,916,123 -1.44(-1.84%)
Sep 22, 2022 78.31 78.69 76.83 77.98 11,212,971 -1.04(-1.31%)
Sep 21, 2022 82.31 82.67 78.90 79.02 12,780,409 -2.86(-3.49%)
Sep 20, 2022 81.28 82.70 80.83 81.87 8,119,130 -0.24(-0.29%)
Sep 19, 2022 82.26 82.69 80.23 82.11 15,580,658 -1.04(-1.25%)
Sep 16, 2022 84.78 85.05 82.17 83.15 15,672,467 -2.93(-3.40%)
Sep 15, 2022 84.56 86.85 84.27 86.08 9,017,373 +1.11(+1.30%)
Sep 14, 2022 84.04 85.36 83.01 84.97 8,749,394 +0.95(+1.13%)
Sep 13, 2022 86.04 86.73 83.52 84.02 14,717,453 -4.53(-5.12%)
Sep 12, 2022 88.06 88.63 86.80 88.55 9,553,972 +0.67(+0.76%)
Sep 09, 2022 87.73 88.70 87.07 87.88 9,023,642 +0.59(+0.67%)
Sep 08, 2022 83.94 87.36 83.94 87.29 13,127,098 +2.63(+3.10%)
Sep 07, 2022 81.12 84.84 80.97 84.67 11,037,975 +3.44(+4.24%)
Sep 06, 2022 83.76 84.03 81.04 81.22 11,318,426 -2.39(-2.85%)
Sep 02, 2022 86.64 86.64 83.13 83.61 11,525,408 -1.79(-2.09%)
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.