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 (%)
Sep 29, 2023 74.30 74.57 72.70 72.92 10,430,393 -0.75(-1.02%)
Sep 28, 2023 73.91 73.91 72.49 73.67 10,440,882 -0.22(-0.30%)
Sep 27, 2023 73.70 74.65 73.01 73.89 9,775,254 +0.78(+1.07%)
Sep 26, 2023 72.53 74.40 72.47 73.11 12,790,125 +1.33(+1.85%)
Sep 25, 2023 72.40 72.16 71.54 71.78 7,233,315 -1.08(-1.48%)
Sep 22, 2023 73.85 74.12 72.71 72.86 10,348,224 -0.74(-1.00%)
Sep 21, 2023 73.51 73.91 72.72 73.60 10,722,162 -0.64(-0.86%)
Sep 20, 2023 76.09 76.11 74.18 74.24 9,394,464 -1.65(-2.17%)
Sep 19, 2023 75.92 76.10 75.39 75.88 7,421,807 +0.04(+0.05%)
Sep 18, 2023 76.88 77.33 75.48 75.84 7,262,745 -1.16(-1.50%)
Sep 15, 2023 78.01 78.21 76.62 77.00 8,039,224 -1.10(-1.41%)
Sep 14, 2023 78.48 78.70 77.65 78.10 5,152,151 -0.08(-0.10%)
Sep 13, 2023 79.20 80.21 78.13 78.18 6,960,409 -0.84(-1.06%)
Sep 12, 2023 78.65 79.75 78.50 79.02 6,206,617 +0.30(+0.38%)
Sep 11, 2023 78.89 79.10 78.31 78.72 5,229,492 +0.18(+0.23%)
Sep 08, 2023 78.63 79.12 78.11 78.54 4,984,844 -0.11(-0.14%)
Sep 07, 2023 79.11 79.33 78.26 78.65 5,011,679 -1.13(-1.41%)
Sep 06, 2023 79.65 80.13 78.77 79.78 5,199,331 +0.24(+0.30%)
Sep 05, 2023 80.74 81.18 79.40 79.54 6,804,365 -1.48(-1.82%)
Sep 01, 2023 79.63 81.10 79.63 81.02 8,003,156 +1.93(+2.44%)
Aug 31, 2023 79.75 80.04 79.03 79.09 5,022,865 -0.48(-0.60%)
Aug 30, 2023 79.23 79.75 78.90 79.57 5,467,199 +0.39(+0.49%)
Aug 29, 2023 78.75 79.59 78.22 79.18 5,872,311 +0.36(+0.46%)
Aug 28, 2023 79.06 79.70 78.34 78.82 4,434,450 +0.24(+0.31%)
Aug 25, 2023 77.95 79.07 77.18 78.58 6,610,095 +0.87(+1.12%)
Aug 24, 2023 78.73 78.83 77.46 77.71 5,401,747 -1.04(-1.32%)
Aug 23, 2023 78.85 79.74 78.66 78.75 4,810,485 +0.49(+0.63%)
Aug 22, 2023 78.50 78.96 77.58 78.26 5,183,590 -0.02(-0.03%)
Aug 21, 2023 77.36 78.86 76.73 78.28 5,773,374 +0.86(+1.11%)
Aug 18, 2023 76.06 77.93 75.81 77.42 6,882,302 +0.58(+0.75%)
Aug 17, 2023 78.16 78.16 76.80 76.84 6,473,708 -1.13(-1.45%)
Aug 16, 2023 79.34 79.61 77.72 77.97 7,112,384 -1.74(-2.18%)
Aug 15, 2023 79.83 80.18 78.96 79.71 5,223,484 -0.21(-0.26%)
Aug 14, 2023 79.12 80.14 78.17 79.92 6,574,107 +0.16(+0.20%)
Aug 11, 2023 79.59 80.41 79.29 79.76 4,322,400 -0.07(-0.09%)
Aug 10, 2023 79.28 80.85 79.12 79.83 7,309,688 +0.68(+0.86%)
Aug 09, 2023 79.55 80.15 78.63 79.15 6,422,888 -0.07(-0.09%)
Aug 08, 2023 78.58 79.51 78.19 79.22 8,226,390 +0.64(+0.81%)
Aug 07, 2023 80.89 80.99 78.43 78.58 9,738,971 -2.53(-3.11%)
Aug 04, 2023 81.64 82.17 81.02 81.11 5,895,600 -0.05(-0.06%)
Aug 03, 2023 81.56 82.26 81.13 81.16 5,245,557 -0.79(-0.96%)
Aug 02, 2023 82.52 82.98 81.44 81.94 5,621,970 -1.24(-1.49%)
Aug 01, 2023 83.52 83.61 82.53 83.18 6,824,382 -0.99(-1.17%)
Jul 31, 2023 83.84 84.32 83.40 84.17 4,845,888 +0.48(+0.57%)
Jul 28, 2023 82.38 83.93 82.23 83.69 9,001,369 +2.04(+2.49%)
Jul 27, 2023 83.44 83.44 81.29 81.65 7,218,361 -1.28(-1.54%)
Jul 26, 2023 82.93 83.22 82.50 82.93 4,686,225 -0.11(-0.13%)
Jul 25, 2023 83.26 83.82 82.90 83.04 4,980,506 -0.26(-0.31%)
Jul 24, 2023 84.96 85.23 82.92 83.30 6,634,169 -1.55(-1.82%)
Jul 21, 2023 84.78 85.56 84.04 84.85 5,819,497 +0.64(+0.76%)
Jul 20, 2023 85.32 85.59 84.00 84.21 6,501,621 -1.43(-1.67%)
Jul 19, 2023 85.89 86.66 85.52 85.64 5,450,692 +0.18(+0.21%)
Jul 18, 2023 85.69 86.58 85.32 85.46 5,455,123 -0.18(-0.21%)
Jul 17, 2023 85.04 86.71 84.67 85.64 8,761,197 +1.34(+1.59%)
Jul 14, 2023 84.95 84.95 83.21 84.30 5,021,328 -0.26(-0.31%)
Jul 13, 2023 84.88 85.29 84.41 84.56 4,420,853 -0.10(-0.12%)
Jul 12, 2023 85.07 85.12 84.00 84.66 5,877,523 +0.95(+1.13%)
Jul 11, 2023 83.79 84.02 83.04 83.71 6,078,303 -0.40(-0.47%)
Jul 10, 2023 81.63 84.29 81.42 84.11 7,458,582 +2.45(+3.00%)
Jul 07, 2023 81.75 82.73 81.44 81.66 4,567,051 +0.06(+0.07%)
Jul 06, 2023 82.14 82.31 80.71 81.60 6,331,175 -1.29(-1.55%)
Jul 05, 2023 82.76 83.37 82.24 82.89 4,873,145 +0.07(+0.08%)
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.