Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 64.44 66.37 63.79 66.22 16,210,319 +1.04(+1.60%)
Oct 30, 2023 64.72 65.74 64.59 65.18 9,575,817 +1.07(+1.67%)
Oct 27, 2023 66.39 66.39 64.04 64.11 14,363,658 -2.06(-3.11%)
Oct 26, 2023 65.58 66.63 65.19 66.17 10,560,840 +0.68(+1.04%)
Oct 25, 2023 66.29 66.56 65.45 65.49 7,726,511 -1.59(-2.37%)
Oct 24, 2023 66.04 67.31 66.04 67.08 8,833,910 +1.63(+2.49%)
Oct 23, 2023 66.21 66.53 65.37 65.45 10,612,345 -1.46(-2.18%)
Oct 20, 2023 67.13 67.88 66.57 66.91 9,211,725 -0.17(-0.25%)
Oct 19, 2023 68.52 68.64 66.90 67.08 12,490,837 -1.40(-2.04%)
Oct 18, 2023 69.93 69.96 68.23 68.48 9,370,646 -1.81(-2.57%)
Oct 17, 2023 69.69 71.46 69.58 70.29 9,651,807 +0.09(+0.13%)
Oct 16, 2023 69.60 70.87 68.70 70.20 9,649,860 +0.61(+0.88%)
Oct 13, 2023 68.94 69.74 68.30 69.59 12,896,358 +0.88(+1.28%)
Oct 12, 2023 71.21 71.32 68.47 68.71 12,718,086 -2.60(-3.65%)
Oct 11, 2023 72.24 72.95 70.66 71.31 9,060,593 -0.78(-1.08%)
Oct 10, 2023 71.13 72.48 70.95 72.09 9,504,906 +0.44(+0.61%)
Oct 09, 2023 71.61 71.84 70.44 71.65 9,388,553 -0.57(-0.79%)
Oct 06, 2023 71.58 72.66 71.18 72.22 9,679,590 +0.08(+0.11%)
Oct 05, 2023 69.62 72.37 69.53 72.14 13,730,187 +2.27(+3.25%)
Oct 04, 2023 70.39 70.59 69.08 69.87 12,866,429 -0.67(-0.95%)
Oct 03, 2023 70.30 70.85 69.68 70.54 11,450,619 -0.10(-0.14%)
Oct 02, 2023 72.97 72.97 70.34 70.64 11,773,730 -2.37(-3.25%)
Sep 29, 2023 74.39 74.67 72.79 73.01 10,417,393 -0.75(-1.02%)
Sep 28, 2023 74.00 74.00 72.58 73.76 10,427,869 -0.22(-0.30%)
Sep 27, 2023 73.79 74.75 73.10 73.98 9,763,072 +0.78(+1.07%)
Sep 26, 2023 72.62 74.49 72.56 73.20 12,774,185 +1.33(+1.85%)
Sep 25, 2023 72.49 72.25 71.63 71.87 7,224,300 -1.08(-1.48%)
Sep 22, 2023 73.94 74.21 72.80 72.95 10,335,327 -0.74(-1.00%)
Sep 21, 2023 73.60 74.00 72.81 73.69 10,708,799 -0.64(-0.86%)
Sep 20, 2023 76.19 76.21 74.27 74.33 9,382,756 -1.65(-2.17%)
Sep 19, 2023 76.02 76.20 75.49 75.98 7,412,557 +0.04(+0.05%)
Sep 18, 2023 76.98 77.43 75.58 75.94 7,253,693 -1.16(-1.50%)
Sep 15, 2023 78.11 78.31 76.72 77.10 8,029,205 -1.10(-1.41%)
Sep 14, 2023 78.58 78.80 77.75 78.20 5,145,730 -0.08(-0.10%)
Sep 13, 2023 79.30 80.31 78.23 78.28 6,951,734 -0.84(-1.06%)
Sep 12, 2023 78.75 79.85 78.60 79.12 6,198,881 +0.30(+0.38%)
Sep 11, 2023 78.99 79.20 78.41 78.82 5,222,974 +0.18(+0.23%)
Sep 08, 2023 78.73 79.22 78.21 78.64 4,978,632 -0.11(-0.14%)
Sep 07, 2023 79.21 79.43 78.35 78.75 5,005,433 -1.13(-1.41%)
Sep 06, 2023 79.75 80.23 78.87 79.88 5,192,851 +0.24(+0.30%)
Sep 05, 2023 80.84 81.28 79.50 79.64 6,795,885 -1.48(-1.82%)
Sep 01, 2023 79.73 81.20 79.73 81.12 7,993,182 +1.93(+2.44%)
Aug 31, 2023 79.85 80.14 79.13 79.19 5,016,605 -0.48(-0.60%)
Aug 30, 2023 79.33 79.85 79.00 79.67 5,460,386 +0.39(+0.49%)
Aug 29, 2023 78.85 79.69 78.32 79.28 5,864,992 +0.36(+0.46%)
Aug 28, 2023 79.16 79.80 78.44 78.92 4,428,924 +0.24(+0.30%)
Aug 25, 2023 78.05 79.17 77.28 78.68 6,601,856 +0.87(+1.12%)
Aug 24, 2023 78.83 78.93 77.56 77.81 5,395,015 -1.04(-1.32%)
Aug 23, 2023 78.95 79.84 78.76 78.85 4,804,490 +0.49(+0.63%)
Aug 22, 2023 78.60 79.06 77.68 78.36 5,177,130 -0.02(-0.03%)
Aug 21, 2023 77.46 78.96 76.82 78.38 5,766,178 +0.86(+1.11%)
Aug 18, 2023 76.16 78.03 75.90 77.52 6,873,725 +0.58(+0.75%)
Aug 17, 2023 78.26 78.26 76.90 76.94 6,465,639 -1.13(-1.45%)
Aug 16, 2023 79.44 79.71 77.82 78.07 7,103,520 -1.74(-2.18%)
Aug 15, 2023 79.93 80.28 79.05 79.81 5,216,974 -0.21(-0.26%)
Aug 14, 2023 79.22 80.24 78.27 80.02 6,565,914 +0.16(+0.20%)
Aug 11, 2023 79.69 80.51 79.39 79.86 4,317,013 -0.07(-0.09%)
Aug 10, 2023 79.38 80.95 79.22 79.93 7,300,578 +0.68(+0.86%)
Aug 09, 2023 79.65 80.25 78.73 79.25 6,414,883 -0.07(-0.09%)
Aug 08, 2023 78.68 79.61 78.29 79.32 8,216,138 +0.64(+0.81%)
Aug 07, 2023 80.99 81.09 78.53 78.68 9,726,834 -2.53(-3.12%)
Aug 04, 2023 81.75 82.28 81.12 81.21 5,888,252 -0.05(-0.06%)
Aug 03, 2023 81.66 82.37 81.22 81.26 5,239,020 -0.79(-0.96%)
Aug 02, 2023 82.63 83.09 81.54 82.05 5,614,964 -1.24(-1.49%)
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.