Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 81.44 83.01 80.76 82.88 10,366,521 +0.73(+0.89%)
Dec 29, 2022 79.27 83.09 78.86 82.15 12,660,818 +3.44(+4.36%)
Dec 28, 2022 78.50 79.74 78.00 78.72 10,245,707 +0.29(+0.37%)
Dec 27, 2022 80.52 80.86 78.34 78.43 8,825,722 -2.34(-2.89%)
Dec 23, 2022 82.58 82.90 80.16 80.76 6,964,786 -1.94(-2.34%)
Dec 22, 2022 81.70 82.74 80.67 82.70 6,884,596 +0.24(+0.29%)
Dec 21, 2022 81.11 83.28 80.28 82.46 10,917,587 +1.80(+2.23%)
Dec 20, 2022 78.81 81.01 78.65 80.66 6,847,661 +1.48(+1.87%)
Dec 19, 2022 81.91 82.13 78.70 79.19 9,280,922 -1.66(-2.05%)
Dec 16, 2022 80.01 81.18 79.21 80.84 9,178,292 +0.27(+0.33%)
Dec 15, 2022 81.91 82.43 80.31 80.57 7,673,114 -2.40(-2.89%)
Dec 14, 2022 82.66 84.06 81.84 82.97 9,454,079 +0.27(+0.33%)
Dec 13, 2022 83.50 83.88 81.11 82.70 9,390,156 +1.29(+1.58%)
Dec 12, 2022 79.25 81.54 78.74 81.41 7,918,055 +2.00(+2.51%)
Dec 09, 2022 81.01 81.24 79.41 79.42 7,952,259 -2.05(-2.51%)
Dec 08, 2022 81.65 82.19 80.07 81.46 6,422,118 +0.49(+0.60%)
Dec 07, 2022 80.93 81.66 80.27 80.97 7,221,988 +0.50(+0.62%)
Dec 06, 2022 81.96 82.26 80.06 80.47 9,210,714 -2.29(-2.76%)
Dec 05, 2022 85.27 85.38 81.87 82.76 9,033,281 -2.78(-3.25%)
Dec 02, 2022 81.88 85.71 81.80 85.54 10,987,376 +2.57(+3.09%)
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.