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 (%)
Mar 31, 2023 75.09 76.42 74.79 76.10 7,656,240 +1.54(+2.06%)
Mar 30, 2023 76.53 76.61 73.99 74.56 8,555,755 -1.65(-2.16%)
Mar 29, 2023 75.11 76.26 74.42 76.21 6,906,026 +1.87(+2.51%)
Mar 28, 2023 74.90 75.45 74.27 74.34 5,132,927 -0.50(-0.67%)
Mar 27, 2023 74.58 75.49 74.11 74.84 6,287,342 +0.76(+1.02%)
Mar 24, 2023 73.32 74.40 72.34 74.08 8,192,206 +0.47(+0.64%)
Mar 23, 2023 73.93 74.87 72.51 73.61 12,017,417 +0.59(+0.81%)
Mar 22, 2023 75.92 76.01 72.95 73.02 10,869,284 -2.89(-3.80%)
Mar 21, 2023 77.21 77.28 75.73 75.91 7,671,250 -0.76(-0.99%)
Mar 20, 2023 76.79 76.99 75.59 76.67 7,999,389 +0.28(+0.37%)
Mar 17, 2023 77.05 77.43 75.63 76.39 11,357,949 -1.73(-2.21%)
Mar 16, 2023 77.50 78.87 75.91 78.12 9,473,021 +0.18(+0.23%)
Mar 15, 2023 77.75 78.59 76.93 77.94 9,616,442 -0.98(-1.24%)
Mar 14, 2023 79.25 79.81 77.79 78.92 9,667,310 +1.17(+1.50%)
Mar 13, 2023 74.88 78.60 74.88 77.75 20,842,190 +2.20(+2.91%)
Mar 10, 2023 78.32 78.46 73.76 75.55 24,458,884 -3.07(-3.90%)
Mar 09, 2023 81.42 81.67 78.05 78.62 11,837,892 -2.50(-3.08%)
Mar 08, 2023 81.82 81.95 80.49 81.11 7,134,077 -0.84(-1.02%)
Mar 07, 2023 81.98 83.06 81.59 81.95 6,265,022 -0.10(-0.12%)
Mar 06, 2023 83.89 83.95 81.45 82.05 7,368,682 -1.42(-1.70%)
Mar 03, 2023 82.58 84.17 81.95 83.47 6,079,562 +1.17(+1.42%)
Mar 02, 2023 82.16 82.71 81.63 82.30 6,503,936 -0.68(-0.82%)
Mar 01, 2023 82.70 83.63 82.35 82.98 7,201,518 +0.25(+0.30%)
Feb 28, 2023 81.89 83.19 81.80 82.73 7,073,104 +0.72(+0.88%)
Feb 27, 2023 82.48 82.97 81.74 82.01 8,245,438 +0.66(+0.81%)
Feb 24, 2023 82.29 82.49 81.26 81.35 8,679,039 -2.00(-2.40%)
Feb 23, 2023 84.04 84.21 82.16 83.35 8,294,559 -0.16(-0.19%)
Feb 22, 2023 82.77 83.85 82.60 83.51 6,959,447 +0.86(+1.04%)
Feb 21, 2023 85.71 85.97 82.63 82.65 9,399,773 -4.02(-4.64%)
Feb 17, 2023 84.66 86.89 84.10 86.67 8,716,890 +2.03(+2.39%)
Feb 16, 2023 85.39 85.93 84.41 84.65 10,314,946 -1.29(-1.50%)
Feb 15, 2023 85.15 86.00 84.65 85.94 5,773,614 +0.18(+0.21%)
Feb 14, 2023 85.08 86.66 84.32 85.76 8,641,776 +0.32(+0.37%)
Feb 13, 2023 85.26 86.22 84.11 85.44 6,896,254 -0.06(-0.07%)
Feb 10, 2023 85.51 86.06 84.52 85.50 7,812,992 -0.47(-0.55%)
Feb 09, 2023 87.73 88.28 85.65 85.97 8,781,939 -1.10(-1.26%)
Feb 08, 2023 89.99 90.04 86.97 87.06 9,731,986 -3.13(-3.47%)
Feb 07, 2023 89.55 90.36 88.03 90.19 7,528,348 +0.62(+0.69%)
Feb 06, 2023 89.66 90.65 88.90 89.57 6,571,765 -0.69(-0.76%)
Feb 03, 2023 90.55 91.85 89.81 90.26 7,447,845 -1.58(-1.72%)
Feb 02, 2023 90.40 92.47 89.83 91.84 13,410,371 +2.23(+2.48%)
Feb 01, 2023 88.79 90.54 87.49 89.61 10,931,147 +0.84(+0.94%)
Jan 31, 2023 87.27 88.98 87.27 88.77 6,691,784 +1.80(+2.07%)
Jan 30, 2023 88.58 88.87 86.41 86.97 7,247,590 -2.29(-2.56%)
Jan 27, 2023 88.43 89.88 88.26 89.26 7,837,923 +0.80(+0.90%)
Jan 26, 2023 89.47 89.87 87.55 88.46 6,990,200 -0.31(-0.35%)
Jan 25, 2023 87.92 88.78 86.85 88.77 7,407,515 +0.08(+0.09%)
Jan 24, 2023 87.01 89.17 86.14 88.69 11,283,319 +1.66(+1.90%)
Jan 23, 2023 86.89 87.82 86.07 87.03 9,318,377 +0.17(+0.20%)
Jan 20, 2023 85.65 87.02 84.87 86.86 9,764,043 +2.10(+2.47%)
Jan 19, 2023 85.35 85.71 84.04 84.77 8,915,667 -0.89(-1.04%)
Jan 18, 2023 87.35 88.77 85.57 85.66 15,002,620 -1.08(-1.24%)
Jan 17, 2023 87.66 87.80 86.17 86.73 12,763,271 -1.02(-1.16%)
Jan 13, 2023 86.88 89.50 86.22 87.75 18,836,640 -0.04(-0.05%)
Jan 12, 2023 84.60 87.84 83.22 87.79 13,994,453 +3.53(+4.20%)
Jan 11, 2023 83.94 84.41 82.11 84.26 8,998,826 +0.80(+0.96%)
Jan 10, 2023 81.03 83.46 80.98 83.46 8,042,247 +2.31(+2.84%)
Jan 09, 2023 83.60 83.69 80.99 81.15 12,858,563 -1.89(-2.27%)
Jan 06, 2023 82.64 83.87 81.03 83.04 9,982,564 +0.64(+0.78%)
Jan 05, 2023 82.73 82.88 81.64 82.40 6,586,205 -0.72(-0.87%)
Jan 04, 2023 82.06 83.46 81.73 83.12 9,251,053 +1.71(+2.10%)
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.