Skip to main content

S&P Biotech SPDR (NY: XBI )

93.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 83.24 83.76 81.73 82.03 10,780,045 -1.61(-1.92%)
Oct 28, 2022 81.22 83.80 80.35 83.64 10,403,654 +2.85(+3.52%)
Oct 27, 2022 82.72 83.20 80.46 80.79 8,463,488 -1.01(-1.23%)
Oct 26, 2022 80.75 84.12 80.48 81.80 12,498,512 +1.34(+1.66%)
Oct 25, 2022 78.67 81.21 78.66 80.46 10,375,212 +2.10(+2.68%)
Oct 24, 2022 79.12 79.37 76.55 78.37 7,870,915 -0.36(-0.46%)
Oct 21, 2022 77.12 78.88 75.96 78.73 9,288,706 +2.12(+2.76%)
Oct 20, 2022 76.94 78.85 76.30 76.61 9,275,037 -0.39(-0.51%)
Oct 19, 2022 80.04 80.38 76.43 77.00 13,587,093 -3.96(-4.90%)
Oct 18, 2022 82.41 82.84 80.23 80.96 11,311,321 +0.38(+0.47%)
Oct 17, 2022 79.33 80.98 78.57 80.58 9,493,390 +2.88(+3.70%)
Oct 14, 2022 80.93 81.84 77.61 77.71 9,695,355 -2.25(-2.81%)
Oct 13, 2022 76.50 80.27 76.22 79.96 12,440,098 +1.37(+1.74%)
Oct 12, 2022 78.39 78.99 76.72 78.59 7,629,846 +0.43(+0.55%)
Oct 11, 2022 77.33 80.09 76.15 78.16 11,885,341 +0.62(+0.80%)
Oct 10, 2022 78.84 78.95 76.97 77.54 10,535,938 -1.45(-1.83%)
Oct 07, 2022 81.55 81.67 78.84 78.99 9,294,858 -3.56(-4.32%)
Oct 06, 2022 82.07 83.39 81.54 82.55 8,032,964 +0.00(+0.00%)
Oct 05, 2022 81.82 83.12 80.18 82.55 8,994,166 -0.33(-0.40%)
Oct 04, 2022 81.35 82.94 81.19 82.88 11,943,726 +3.02(+3.78%)
Oct 03, 2022 80.62 81.37 78.66 79.87 10,695,900 +0.66(+0.83%)
Sep 30, 2022 78.69 82.03 78.54 79.21 13,504,947 +0.46(+0.58%)
Sep 29, 2022 80.20 80.50 77.43 78.75 10,306,333 -2.34(-2.88%)
Sep 28, 2022 78.94 81.63 78.79 81.08 19,395,102 +3.97(+5.15%)
Sep 27, 2022 76.33 77.90 75.89 77.11 14,112,648 +2.16(+2.88%)
Sep 26, 2022 76.18 78.31 74.86 74.95 11,776,650 -1.59(-2.07%)
Sep 23, 2022 77.14 77.41 74.95 76.54 11,916,026 -1.44(-1.84%)
Sep 22, 2022 78.31 78.69 76.83 77.98 11,212,880 -1.04(-1.31%)
Sep 21, 2022 82.31 82.67 78.90 79.02 12,780,305 -2.86(-3.49%)
Sep 20, 2022 81.28 82.70 80.83 81.87 8,119,064 -0.24(-0.29%)
Sep 19, 2022 82.26 82.69 80.23 82.11 15,580,532 -1.04(-1.25%)
Sep 16, 2022 84.78 85.05 82.17 83.15 15,672,340 -2.93(-3.40%)
Sep 15, 2022 84.56 86.86 84.27 86.08 9,017,300 +1.11(+1.30%)
Sep 14, 2022 84.04 85.36 83.01 84.97 8,749,323 +0.95(+1.13%)
Sep 13, 2022 86.04 86.74 83.52 84.02 14,717,333 -4.53(-5.12%)
Sep 12, 2022 88.06 88.63 86.81 88.55 9,553,895 +0.67(+0.76%)
Sep 09, 2022 87.73 88.70 87.08 87.88 9,023,569 +0.59(+0.67%)
Sep 08, 2022 83.94 87.36 83.94 87.29 13,126,991 +2.63(+3.10%)
Sep 07, 2022 81.12 84.84 80.97 84.67 11,037,886 +3.45(+4.24%)
Sep 06, 2022 83.76 84.03 81.04 81.22 11,318,334 -2.39(-2.85%)
Sep 02, 2022 86.65 86.65 83.13 83.61 11,525,315 -1.79(-2.09%)
Sep 01, 2022 82.93 85.53 81.95 85.40 11,515,819 +1.82(+2.17%)
Aug 31, 2022 83.93 84.73 83.05 83.58 9,687,619 +0.60(+0.72%)
Aug 30, 2022 84.65 85.05 81.85 82.98 10,622,892 -0.86(-1.02%)
Aug 29, 2022 83.61 85.73 83.36 83.84 13,072,627 -1.08(-1.27%)
Aug 26, 2022 89.22 89.23 84.59 84.92 12,092,042 -4.32(-4.84%)
Aug 25, 2022 90.37 90.92 88.30 89.24 6,421,047 -0.26(-0.29%)
Aug 24, 2022 87.72 90.20 86.79 89.50 8,737,032 +1.85(+2.11%)
Aug 23, 2022 86.34 88.41 85.33 87.65 9,328,772 +1.85(+2.15%)
Aug 22, 2022 86.20 87.66 85.11 85.81 9,370,956 -1.34(-1.54%)
Aug 19, 2022 87.56 88.47 86.62 87.14 7,745,678 -1.60(-1.80%)
Aug 18, 2022 89.36 89.54 87.18 88.74 8,041,189 -0.70(-0.78%)
Aug 17, 2022 90.77 91.91 88.97 89.44 10,695,301 -2.82(-3.05%)
Aug 16, 2022 94.42 94.58 91.62 92.26 9,366,548 -2.51(-2.64%)
Aug 15, 2022 92.87 95.00 92.49 94.76 7,260,528 +1.12(+1.19%)
Aug 12, 2022 91.49 93.97 91.22 93.65 9,758,062 +3.00(+3.30%)
Aug 11, 2022 93.66 95.04 90.01 90.65 12,331,006 -2.97(-3.17%)
Aug 10, 2022 92.66 93.74 91.27 93.62 8,983,016 +3.00(+3.31%)
Aug 09, 2022 91.92 93.17 89.01 90.62 14,766,843 -3.14(-3.34%)
Aug 08, 2022 93.23 94.96 91.79 93.76 19,270,338 +1.59(+1.72%)
Aug 05, 2022 87.16 92.18 86.01 92.17 19,840,948 +3.58(+4.05%)
Aug 04, 2022 86.00 88.74 85.38 88.58 15,951,288 +4.64(+5.53%)
Aug 03, 2022 82.87 85.37 82.68 83.94 14,279,806 +3.08(+3.80%)
Aug 02, 2022 78.81 81.76 78.61 80.86 9,977,096 +1.51(+1.90%)
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.