Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 83.22 83.92 82.68 83.19 5,054,870 +0.58(+0.70%)
Jun 29, 2023 83.68 83.94 82.46 82.61 6,458,385 -1.36(-1.62%)
Jun 28, 2023 82.91 83.98 82.35 83.97 5,504,446 +1.06(+1.28%)
Jun 27, 2023 83.21 83.36 82.02 82.91 7,850,909 -0.25(-0.30%)
Jun 26, 2023 84.68 84.87 82.97 83.16 7,184,587 -1.95(-2.29%)
Jun 23, 2023 86.00 86.06 84.95 85.11 7,668,179 -1.47(-1.70%)
Jun 22, 2023 87.01 87.48 86.28 86.58 4,726,303 -0.57(-0.65%)
Jun 21, 2023 87.24 87.79 85.87 87.15 6,812,830 -0.48(-0.55%)
Jun 20, 2023 87.33 88.15 86.37 87.63 7,367,177 -0.03(-0.03%)
Jun 16, 2023 89.83 90.07 87.48 87.65 7,858,221 -1.52(-1.70%)
Jun 15, 2023 88.35 89.52 89.17 6,897,335 +4.19(+4.93%)
May 08, 2023 85.58 85.58 84.11 84.98 6,058,778 -0.38(-0.45%)
May 05, 2023 84.90 86.05 84.54 85.36 8,659,788 +1.40(+1.67%)
May 04, 2023 83.11 84.43 82.03 83.96 9,032,518 +0.77(+0.93%)
May 03, 2023 81.06 84.43 80.88 83.19 14,801,470 +3.48(+4.36%)
May 02, 2023 81.64 82.05 79.45 79.71 10,491,968 -2.34(-2.85%)
May 01, 2023 80.28 82.65 79.91 82.05 9,142,229 +1.87(+2.33%)
Apr 28, 2023 78.70 80.91 77.95 80.18 6,371,036 +1.40(+1.78%)
Apr 27, 2023 79.36 79.47 78.19 78.78 6,320,572 -0.55(-0.69%)
Apr 26, 2023 79.73 80.42 78.58 79.33 6,017,233 -0.66(-0.82%)
Apr 25, 2023 81.25 81.98 79.49 79.99 5,794,322 -1.21(-1.49%)
Apr 24, 2023 82.17 82.28 80.32 81.20 5,920,791 -1.05(-1.28%)
Apr 21, 2023 80.65 82.44 80.56 82.25 8,060,761 +1.65(+2.05%)
Apr 20, 2023 81.54 81.61 80.37 80.60 7,830,126 -1.73(-2.10%)
Apr 19, 2023 80.64 82.78 80.54 82.33 6,868,559 +1.02(+1.25%)
Apr 18, 2023 82.36 82.48 80.54 81.31 11,115,659 -0.50(-0.61%)
Apr 17, 2023 79.43 82.11 79.13 81.81 12,177,365 +3.64(+4.66%)
Apr 14, 2023 79.40 79.42 77.31 78.17 7,305,521 -1.24(-1.56%)
Apr 13, 2023 76.31 79.98 76.09 79.41 14,520,277 +3.38(+4.44%)
Apr 12, 2023 77.72 77.88 75.89 76.04 7,637,956 -0.83(-1.08%)
Apr 11, 2023 76.26 77.34 76.24 76.87 7,464,085 +0.73(+0.96%)
Apr 10, 2023 76.73 76.73 75.55 76.14 7,566,679 -0.72(-0.94%)
Apr 06, 2023 75.26 77.02 74.90 76.86 8,641,991 +1.49(+1.98%)
Apr 05, 2023 75.14 76.23 74.88 75.37 8,012,193 -0.19(-0.25%)
Apr 04, 2023 77.17 77.34 74.73 75.56 8,888,428 -1.49(-1.93%)
Apr 03, 2023 76.10 77.54 76.02 77.05 7,564,004 +0.85(+1.12%)
Mar 31, 2023 75.19 76.52 74.89 76.20 7,646,665 +1.54(+2.06%)
Mar 30, 2023 76.63 76.71 74.09 74.66 8,545,054 -1.65(-2.16%)
Mar 29, 2023 75.21 76.36 74.52 76.31 6,897,389 +1.87(+2.51%)
Mar 28, 2023 75.00 75.55 74.37 74.44 5,126,508 -0.50(-0.67%)
Mar 27, 2023 74.68 75.59 74.21 74.94 6,279,479 +0.76(+1.02%)
Mar 24, 2023 73.42 74.50 72.43 74.18 8,181,961 +0.47(+0.64%)
Mar 23, 2023 74.03 74.97 72.60 73.71 12,002,387 +0.59(+0.81%)
Mar 22, 2023 76.02 76.11 73.05 73.12 10,855,691 -2.89(-3.80%)
Mar 21, 2023 77.31 77.38 75.83 76.01 7,661,656 -0.76(-0.99%)
Mar 20, 2023 76.89 77.09 75.69 76.77 7,989,385 +0.28(+0.37%)
Mar 17, 2023 77.15 77.53 75.73 76.49 11,343,744 -1.73(-2.21%)
Mar 16, 2023 77.60 78.96 76.01 78.22 9,461,174 +0.18(+0.23%)
Mar 15, 2023 77.85 78.68 77.03 78.03 9,604,416 -0.98(-1.24%)
Mar 14, 2023 79.34 79.91 77.89 79.01 9,655,219 +1.17(+1.50%)
Mar 13, 2023 74.98 78.69 74.98 77.85 20,816,124 +2.20(+2.91%)
Mar 10, 2023 78.42 78.55 73.86 75.65 24,428,296 -3.07(-3.90%)
Mar 09, 2023 81.52 81.77 78.15 78.71 11,823,071 -2.50(-3.08%)
Mar 08, 2023 81.92 82.05 80.59 81.21 7,125,155 -0.84(-1.02%)
Mar 07, 2023 82.08 83.16 81.69 82.05 6,257,187 -0.10(-0.12%)
Mar 06, 2023 83.99 84.05 81.55 82.15 7,359,467 -1.42(-1.70%)
Mar 03, 2023 82.68 84.27 82.05 83.57 6,071,959 +1.17(+1.42%)
Mar 02, 2023 82.26 82.81 81.73 82.40 6,495,802 -0.68(-0.82%)
Mar 01, 2023 82.80 83.73 82.45 83.08 7,192,512 +0.25(+0.30%)
Feb 28, 2023 81.99 83.29 81.90 82.83 7,064,258 +0.72(+0.88%)
Feb 27, 2023 82.58 83.07 81.84 82.11 8,235,126 +0.66(+0.81%)
Feb 24, 2023 82.39 82.59 81.36 81.45 8,668,185 -2.00(-2.40%)
Feb 23, 2023 84.14 84.31 82.26 83.45 8,284,185 -0.16(-0.19%)
Feb 22, 2023 82.87 83.95 82.70 83.61 6,950,744 +0.86(+1.04%)
Feb 21, 2023 85.81 86.07 82.73 82.75 9,388,017 -4.03(-4.64%)
Feb 17, 2023 84.76 87.00 84.20 86.78 8,705,988 +2.03(+2.39%)
Feb 16, 2023 85.49 86.04 84.51 84.75 10,302,045 -1.29(-1.50%)
Feb 15, 2023 85.25 86.10 84.75 86.04 5,766,393 +0.18(+0.21%)
Feb 14, 2023 85.18 86.77 84.42 85.86 8,630,968 +0.32(+0.37%)
Feb 13, 2023 85.36 86.32 84.21 85.54 6,887,629 -0.06(-0.07%)
Feb 10, 2023 85.61 86.16 84.62 85.60 7,803,221 -0.47(-0.55%)
Feb 09, 2023 87.84 88.39 85.75 86.07 8,770,956 -1.10(-1.26%)
Feb 08, 2023 90.10 90.15 87.08 87.17 9,719,815 -3.13(-3.47%)
Feb 07, 2023 89.66 90.47 88.14 90.30 7,518,932 +0.62(+0.69%)
Feb 06, 2023 89.77 90.76 89.01 89.68 6,563,546 -0.69(-0.76%)
Feb 03, 2023 90.66 91.96 89.92 90.37 7,438,530 -1.58(-1.72%)
Feb 02, 2023 90.51 92.58 89.94 91.95 13,393,599 +2.23(+2.48%)
Feb 01, 2023 88.90 90.65 87.60 89.72 10,917,476 +0.84(+0.94%)
Jan 31, 2023 87.38 89.09 87.38 88.88 6,683,415 +1.80(+2.07%)
Jan 30, 2023 88.69 88.98 86.52 87.08 7,238,526 -2.29(-2.56%)
Jan 27, 2023 88.54 89.99 88.37 89.37 7,828,121 +0.80(+0.90%)
Jan 26, 2023 89.58 89.98 87.66 88.57 6,981,457 -0.31(-0.35%)
Jan 25, 2023 88.03 88.89 86.96 88.88 7,398,251 +0.08(+0.09%)
Jan 24, 2023 87.12 89.28 86.24 88.80 11,269,887 +1.66(+1.90%)
Jan 23, 2023 87.00 87.93 86.17 87.14 9,306,724 +0.17(+0.20%)
Jan 20, 2023 85.75 87.13 84.97 86.97 9,751,832 +2.10(+2.47%)
Jan 19, 2023 85.45 85.81 84.14 84.87 8,904,516 -0.89(-1.04%)
Jan 18, 2023 87.46 88.88 85.67 85.76 14,983,857 -1.08(-1.24%)
Jan 17, 2023 87.77 87.91 86.27 86.84 12,747,309 -1.02(-1.16%)
Jan 13, 2023 86.99 89.61 86.33 87.86 18,813,084 -0.04(-0.05%)
Jan 12, 2023 84.70 87.95 83.32 87.90 13,976,951 +3.54(+4.20%)
Jan 11, 2023 84.04 84.51 82.21 84.36 8,987,571 +0.80(+0.96%)
Jan 10, 2023 81.13 83.56 81.08 83.56 8,032,189 +2.31(+2.84%)
Jan 09, 2023 83.70 83.79 81.09 81.25 12,842,482 -1.89(-2.27%)
Jan 06, 2023 82.74 83.97 81.13 83.14 9,970,080 +0.64(+0.78%)
Jan 05, 2023 82.83 82.98 81.74 82.50 6,577,968 -0.72(-0.86%)
Jan 04, 2023 82.16 83.56 81.83 83.22 9,239,484 +1.71(+2.10%)
Jan 03, 2023 83.91 84.07 81.00 81.51 9,330,684 -1.47(-1.77%)
Dec 30, 2022 81.54 83.11 80.86 82.98 10,353,556 +0.73(+0.89%)
Dec 29, 2022 79.36 83.19 78.95 82.25 12,644,984 +3.44(+4.36%)
Dec 28, 2022 78.59 79.84 78.09 78.81 10,232,893 +0.29(+0.37%)
Dec 27, 2022 80.62 80.96 78.44 78.52 8,814,684 -2.34(-2.89%)
Dec 23, 2022 82.68 83.00 80.26 80.86 6,956,076 -1.94(-2.34%)
Dec 22, 2022 81.80 82.84 80.77 82.80 6,875,986 +0.24(+0.29%)
Dec 21, 2022 81.21 83.38 80.38 82.56 10,903,933 +1.80(+2.23%)
Dec 20, 2022 78.90 81.11 78.75 80.76 6,839,097 +1.48(+1.87%)
Dec 19, 2022 82.01 82.23 78.79 79.28 9,269,315 -1.66(-2.05%)
Dec 16, 2022 80.11 81.28 79.30 80.94 9,166,814 +0.27(+0.33%)
Dec 15, 2022 82.01 82.53 80.41 80.67 7,663,518 -2.40(-2.89%)
Dec 14, 2022 82.76 84.16 81.94 83.07 9,442,256 +0.27(+0.33%)
Dec 13, 2022 83.60 83.98 81.21 82.80 9,378,412 +1.29(+1.58%)
Dec 12, 2022 79.34 81.64 78.83 81.51 7,908,152 +2.00(+2.51%)
Dec 09, 2022 81.11 81.34 79.51 79.51 7,942,314 -2.05(-2.51%)
Dec 08, 2022 81.75 82.29 80.17 81.56 6,414,087 +0.49(+0.60%)
Dec 07, 2022 81.03 81.76 80.37 81.07 7,212,956 +0.50(+0.62%)
Dec 06, 2022 82.06 82.36 80.16 80.57 9,199,195 -2.29(-2.76%)
Dec 05, 2022 85.37 85.48 81.97 82.86 9,021,984 -2.78(-3.25%)
Dec 02, 2022 81.98 85.82 81.90 85.64 10,973,635 +2.57(+3.09%)
Dec 01, 2022 83.52 84.05 82.33 83.07 9,122,614 -0.53(-0.63%)
Nov 30, 2022 80.99 83.76 80.29 83.60 12,832,214 +3.64(+4.55%)
Nov 29, 2022 79.83 80.79 79.34 79.96 6,768,542 +0.33(+0.41%)
Nov 28, 2022 80.70 81.83 79.25 79.63 7,279,300 -1.41(-1.74%)
Nov 25, 2022 80.97 81.36 80.01 81.04 2,701,704 +0.06(+0.07%)
Nov 23, 2022 80.98 82.10 80.36 80.98 7,290,991 +0.03(+0.04%)
Nov 22, 2022 80.50 81.08 78.64 80.95 7,880,854 +1.10(+1.38%)
Nov 21, 2022 80.71 80.98 79.52 79.85 5,146,222 -1.14(-1.41%)
Nov 18, 2022 81.71 82.03 80.41 80.99 7,247,785 +0.47(+0.58%)
Nov 17, 2022 80.35 81.17 79.40 80.52 10,607,363 -0.95(-1.17%)
Nov 16, 2022 83.64 84.12 81.31 81.47 10,409,987 -2.36(-2.81%)
Nov 15, 2022 85.90 86.48 82.75 83.83 13,951,399 -0.22(-0.26%)
Nov 14, 2022 84.50 86.02 83.84 84.05 11,361,712 -0.69(-0.81%)
Nov 11, 2022 83.03 85.65 82.47 84.74 14,703,142 +1.64(+1.97%)
Nov 10, 2022 80.75 83.50 80.06 83.10 21,042,836 +5.92(+7.67%)
Nov 09, 2022 79.33 79.69 77.10 77.19 11,777,863 -2.66(-3.33%)
Nov 08, 2022 79.72 81.25 78.86 79.84 10,740,322 +0.74(+0.94%)
Nov 07, 2022 80.07 80.59 78.78 79.10 9,306,136 -0.84(-1.05%)
Nov 04, 2022 81.73 81.98 78.03 79.94 13,886,508 -0.67(-0.83%)
Nov 03, 2022 80.12 82.31 79.44 80.61 10,139,813 -0.55(-0.68%)
Nov 02, 2022 82.74 81.09 81.16 12,940,718 -1.64(-1.98%)
Nov 01, 2022 82.98 84.14 82.45 82.80 9,902,460 +0.67(+0.82%)
Oct 31, 2022 83.34 83.86 81.83 82.13 10,766,650 -1.61(-1.92%)
Oct 28, 2022 81.32 83.90 80.45 83.74 10,390,727 +2.85(+3.52%)
Oct 27, 2022 82.82 83.30 80.56 80.89 8,452,972 -1.01(-1.23%)
Oct 26, 2022 80.85 84.22 80.58 81.90 12,482,983 +1.34(+1.66%)
Oct 25, 2022 78.76 81.31 78.75 80.56 10,362,321 +2.10(+2.68%)
Oct 24, 2022 79.21 79.46 76.65 78.47 7,861,135 -0.36(-0.46%)
Oct 21, 2022 77.22 78.97 76.06 78.82 9,277,165 +2.12(+2.76%)
Oct 20, 2022 77.04 78.94 76.40 76.71 9,263,512 -0.39(-0.51%)
Oct 19, 2022 80.13 80.48 76.53 77.10 13,570,211 -3.97(-4.90%)
Oct 18, 2022 82.51 82.94 80.33 81.06 11,297,266 +0.38(+0.47%)
Oct 17, 2022 79.42 81.08 78.66 80.68 9,481,594 +2.88(+3.70%)
Oct 14, 2022 81.03 81.94 77.71 77.81 9,683,309 -2.25(-2.81%)
Oct 13, 2022 76.60 80.37 76.32 80.05 12,424,641 +1.37(+1.74%)
Oct 12, 2022 78.48 79.08 76.82 78.68 7,620,366 +0.43(+0.55%)
Oct 11, 2022 77.43 80.19 76.25 78.25 11,870,573 +0.62(+0.80%)
Oct 10, 2022 78.93 79.04 77.07 77.64 10,522,847 -1.45(-1.83%)
Oct 07, 2022 81.65 81.77 78.93 79.08 9,283,309 -3.57(-4.32%)
Oct 06, 2022 82.17 83.49 81.64 82.65 8,022,983 +0.00(+0.00%)
Oct 05, 2022 81.92 83.22 80.28 82.65 8,982,990 -0.33(-0.40%)
Oct 04, 2022 81.45 83.04 81.29 82.98 11,928,885 +3.02(+3.78%)
Oct 03, 2022 80.72 81.47 78.75 79.96 10,682,610 +0.66(+0.83%)
Sep 30, 2022 78.78 82.14 78.63 79.30 13,488,167 +0.46(+0.58%)
Sep 29, 2022 80.30 80.60 77.53 78.84 10,293,527 -2.34(-2.88%)
Sep 28, 2022 79.03 81.73 78.88 81.18 19,371,002 +3.98(+5.15%)
Sep 27, 2022 76.43 78.00 75.99 77.21 14,095,113 +2.16(+2.88%)
Sep 26, 2022 76.28 78.41 74.96 75.05 11,762,017 -1.59(-2.07%)
Sep 23, 2022 77.24 77.51 75.05 76.64 11,901,220 -1.44(-1.84%)
Sep 22, 2022 78.41 78.78 76.93 78.08 11,198,947 -1.04(-1.31%)
Sep 21, 2022 82.41 82.77 78.99 79.11 12,764,426 -2.86(-3.49%)
Sep 20, 2022 81.38 82.80 80.93 81.97 8,108,976 -0.24(-0.29%)
Sep 19, 2022 82.36 82.79 80.33 82.21 15,561,173 -1.04(-1.25%)
Sep 16, 2022 84.88 85.15 82.27 83.25 15,652,866 -2.93(-3.40%)
Sep 15, 2022 84.66 86.96 84.37 86.18 9,006,096 +1.11(+1.30%)
Sep 14, 2022 84.14 85.46 83.11 85.07 8,738,452 +0.95(+1.13%)
Sep 13, 2022 86.14 86.84 83.62 84.12 14,699,047 -4.54(-5.12%)
Sep 12, 2022 88.17 88.74 86.91 88.66 9,542,024 +0.67(+0.76%)
Sep 09, 2022 87.84 88.81 87.18 87.99 9,012,357 +0.59(+0.67%)
Sep 08, 2022 84.04 87.47 84.04 87.40 13,110,681 +2.63(+3.10%)
Sep 07, 2022 81.22 84.94 81.07 84.77 11,024,171 +3.45(+4.24%)
Sep 06, 2022 83.86 84.13 81.14 81.32 11,304,271 -2.39(-2.85%)
Sep 02, 2022 86.75 86.75 83.23 83.71 11,510,994 -1.79(-2.09%)
Sep 01, 2022 83.03 85.63 82.05 85.50 11,501,510 +1.82(+2.17%)
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%)
Aug 01, 2022 80.32 81.81 78.97 79.45 11,542,004 -1.66(-2.05%)
Jul 29, 2022 82.10 82.28 79.98 81.11 9,469,571 -1.37(-1.66%)
Jul 28, 2022 83.48 83.91 80.39 82.48 11,299,756 -0.90(-1.08%)
Jul 27, 2022 81.87 83.66 80.71 83.38 10,236,093 +2.10(+2.58%)
Jul 26, 2022 80.97 82.98 79.63 81.28 9,189,759 +0.36(+0.44%)
Jul 25, 2022 80.78 81.21 79.39 80.92 8,095,641 +0.26(+0.32%)
Jul 22, 2022 84.65 84.88 80.53 80.66 10,635,396 -3.52(-4.18%)
Jul 21, 2022 84.41 85.13 83.32 84.18 7,802,807 -0.32(-0.38%)
Jul 20, 2022 83.43 86.39 82.94 84.50 14,967,492 +1.18(+1.42%)
Jul 19, 2022 81.00 83.44 80.04 83.32 12,016,127 +3.60(+4.51%)
Jul 18, 2022 83.29 84.60 79.27 79.72 11,160,250 -2.63(-3.19%)
Jul 15, 2022 82.35 82.60 79.72 82.35 9,676,391 +1.05(+1.29%)
Jul 14, 2022 82.31 82.90 80.61 81.30 11,113,680 -1.92(-2.31%)
Jul 13, 2022 79.94 84.02 79.66 83.22 13,151,879 +1.37(+1.67%)
Jul 12, 2022 80.69 82.45 78.08 81.85 15,157,318 +1.18(+1.46%)
Jul 11, 2022 83.68 84.23 80.47 80.67 9,832,505 -3.74(-4.43%)
Jul 08, 2022 82.58 84.61 82.07 84.41 12,034,863 +0.97(+1.16%)
Jul 07, 2022 81.33 84.28 80.83 83.44 13,860,926 +2.45(+3.02%)
Jul 06, 2022 80.99 83.15 80.20 80.99 17,501,628 +0.02(+0.02%)
Jul 05, 2022 75.70 81.02 75.18 80.97 15,313,195 +4.45(+5.81%)
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.