Skip to main content

S&P Biotech SPDR (NY: XBI )

94.72 -0.19 (-0.21%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 84.03 84.83 83.15 83.68 9,675,582 +0.60(+0.72%)
Aug 30, 2022 84.75 85.15 81.95 83.08 10,609,692 -0.86(-1.02%)
Aug 29, 2022 83.71 85.83 83.46 83.94 13,056,384 -1.08(-1.27%)
Aug 26, 2022 89.33 89.34 84.69 85.02 12,077,018 -4.33(-4.85%)
Aug 25, 2022 90.48 91.03 88.41 89.35 6,413,068 -0.26(-0.29%)
Aug 24, 2022 87.83 90.31 86.89 89.61 8,726,176 +1.85(+2.11%)
Aug 23, 2022 86.44 88.52 85.43 87.76 9,317,181 +1.85(+2.15%)
Aug 22, 2022 86.30 87.77 85.21 85.91 9,359,313 -1.34(-1.54%)
Aug 19, 2022 87.67 88.58 86.72 87.25 7,736,054 -1.60(-1.80%)
Aug 18, 2022 89.47 89.65 87.29 88.85 8,031,198 -0.70(-0.78%)
Aug 17, 2022 90.88 92.02 89.08 89.55 10,682,012 -2.82(-3.05%)
Aug 16, 2022 94.54 94.70 91.73 92.37 9,354,910 -2.51(-2.64%)
Aug 15, 2022 92.98 95.12 92.60 94.88 7,251,506 +1.12(+1.19%)
Aug 12, 2022 91.60 94.09 91.33 93.76 9,745,938 +3.00(+3.30%)
Aug 11, 2022 93.77 95.16 90.12 90.76 12,315,685 -2.97(-3.17%)
Aug 10, 2022 92.77 93.85 91.38 93.73 8,971,854 +3.00(+3.31%)
Aug 09, 2022 92.03 93.28 89.12 90.73 14,748,495 -3.14(-3.34%)
Aug 08, 2022 93.34 95.08 91.90 93.87 19,246,394 +1.59(+1.72%)
Aug 05, 2022 87.27 92.29 86.11 92.28 19,816,296 +3.59(+4.05%)
Aug 04, 2022 86.10 88.85 85.48 88.69 15,931,468 +4.65(+5.53%)
Aug 03, 2022 82.97 85.48 82.78 84.04 14,262,063 +3.08(+3.80%)
Aug 02, 2022 78.90 81.86 78.70 80.96 9,964,700 +1.51(+1.90%)
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.