Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Biotech SPDR (NY: XBI )

104.18 +1.17 (+1.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 83.83 84.31 83.39 84.16 4,846,603 +0.48(+0.57%)
Jul 28, 2023 82.37 83.91 82.22 83.68 9,002,698 +2.04(+2.49%)
Jul 27, 2023 83.43 83.43 81.28 81.64 7,219,427 -1.28(-1.54%)
Jul 26, 2023 82.92 83.21 82.49 82.92 4,686,917 -0.11(-0.13%)
Jul 25, 2023 83.25 83.81 82.89 83.03 4,981,241 -0.26(-0.31%)
Jul 24, 2023 84.95 85.22 82.91 83.29 6,635,148 -1.55(-1.82%)
Jul 21, 2023 84.77 85.55 84.03 84.84 5,820,357 +0.64(+0.76%)
Jul 20, 2023 85.31 85.58 83.99 84.20 6,502,581 -1.43(-1.67%)
Jul 19, 2023 85.88 86.64 85.51 85.63 5,451,497 +0.18(+0.21%)
Jul 18, 2023 85.68 86.57 85.31 85.45 5,455,928 -0.18(-0.21%)
Jul 17, 2023 85.03 86.69 84.66 85.63 8,762,490 +1.34(+1.59%)
Jul 14, 2023 84.94 84.94 83.20 84.29 5,022,069 -0.26(-0.31%)
Jul 13, 2023 84.87 85.28 84.40 84.55 4,421,506 -0.10(-0.12%)
Jul 12, 2023 85.06 85.11 83.99 84.65 5,878,391 +0.95(+1.13%)
Jul 11, 2023 83.78 84.01 83.03 83.70 6,079,200 -0.40(-0.47%)
Jul 10, 2023 81.62 84.27 81.40 84.10 7,459,683 +2.45(+3.00%)
Jul 07, 2023 81.74 82.72 81.42 81.65 4,567,725 +0.06(+0.07%)
Jul 06, 2023 82.13 82.30 80.70 81.59 6,332,110 -1.29(-1.55%)
Jul 05, 2023 82.75 83.36 82.23 82.88 4,873,864 +0.07(+0.08%)
Jul 03, 2023 83.02 83.39 82.37 82.81 3,702,198 -0.26(-0.31%)
Jun 30, 2023 83.10 83.80 82.56 83.07 5,061,925 +0.58(+0.70%)
Jun 29, 2023 83.56 83.82 82.35 82.49 6,467,399 -1.36(-1.62%)
Jun 28, 2023 82.79 83.86 82.23 83.85 5,512,128 +1.06(+1.28%)
Jun 27, 2023 83.09 83.24 81.90 82.79 7,861,866 -0.25(-0.30%)
Jun 26, 2023 84.56 84.75 82.85 83.04 7,194,614 -1.95(-2.29%)
Jun 23, 2023 85.88 85.94 84.83 84.99 7,678,881 -1.47(-1.70%)
Jun 22, 2023 86.88 87.35 86.16 86.46 4,732,899 -0.57(-0.65%)
Jun 21, 2023 87.11 87.66 85.75 87.02 6,822,338 -0.48(-0.55%)
Jun 20, 2023 87.20 88.03 86.25 87.50 7,377,460 -0.03(-0.03%)
Jun 16, 2023 89.71 89.95 87.36 87.53 7,869,222 -1.52(-1.70%)
Jun 15, 2023 88.23 89.40 89.05 6,906,992 +4.18(+4.93%)
May 08, 2023 85.46 85.46 84.00 84.86 6,067,260 -0.38(-0.45%)
May 05, 2023 84.78 85.93 84.42 85.24 8,671,912 +1.40(+1.67%)
May 04, 2023 83.00 84.32 81.92 83.85 9,045,164 +0.77(+0.93%)
May 03, 2023 80.95 84.32 80.77 83.08 14,822,192 +3.47(+4.36%)
May 02, 2023 81.53 81.94 79.34 79.60 10,506,657 -2.34(-2.85%)
May 01, 2023 80.17 82.54 79.80 81.94 9,155,028 +1.87(+2.33%)
Apr 28, 2023 78.59 80.80 77.85 80.07 6,379,956 +1.40(+1.78%)
Apr 27, 2023 79.25 79.36 78.08 78.67 6,329,421 -0.55(-0.69%)
Apr 26, 2023 79.62 80.31 78.48 79.22 6,025,657 -0.66(-0.82%)
Apr 25, 2023 81.14 81.87 79.38 79.88 5,802,434 -1.21(-1.49%)
Apr 24, 2023 82.06 82.17 80.21 81.09 5,929,080 -1.05(-1.28%)
Apr 21, 2023 80.54 82.33 80.45 82.14 8,072,047 +1.65(+2.05%)
Apr 20, 2023 81.43 81.50 80.26 80.49 7,841,088 -1.73(-2.10%)
Apr 19, 2023 80.53 82.67 80.43 82.22 6,878,175 +1.02(+1.25%)
Apr 18, 2023 82.25 82.37 80.43 81.20 11,131,221 -0.50(-0.61%)
Apr 17, 2023 79.32 82.00 79.02 81.70 12,194,413 +3.63(+4.66%)
Apr 14, 2023 79.29 79.31 77.20 78.07 7,315,748 -1.24(-1.56%)
Apr 13, 2023 76.20 79.87 75.98 79.30 14,540,606 +3.37(+4.44%)
Apr 12, 2023 77.61 77.77 75.78 75.93 7,648,650 -0.83(-1.08%)
Apr 11, 2023 76.15 77.23 76.13 76.76 7,474,535 +0.73(+0.96%)
Apr 10, 2023 76.62 76.62 75.44 76.03 7,577,272 -0.72(-0.94%)
Apr 06, 2023 75.15 76.91 74.79 76.75 8,654,090 +1.49(+1.98%)
Apr 05, 2023 75.03 76.12 74.77 75.26 8,023,410 -0.19(-0.25%)
Apr 04, 2023 77.06 77.23 74.63 75.45 8,900,872 -1.49(-1.93%)
Apr 03, 2023 75.99 77.43 75.91 76.94 7,574,594 +0.85(+1.12%)
Mar 31, 2023 75.08 76.41 74.78 76.09 7,657,370 +1.54(+2.06%)
Mar 30, 2023 76.52 76.60 73.98 74.55 8,557,018 -1.65(-2.16%)
Mar 29, 2023 75.10 76.25 74.41 76.20 6,907,046 +1.87(+2.51%)
Mar 28, 2023 74.89 75.44 74.26 74.33 5,133,685 -0.50(-0.67%)
Mar 27, 2023 74.57 75.48 74.10 74.83 6,288,270 +0.76(+1.02%)
Mar 24, 2023 73.31 74.39 72.32 74.07 8,193,415 +0.47(+0.64%)
Mar 23, 2023 73.92 74.86 72.50 73.60 12,019,191 +0.59(+0.81%)
Mar 22, 2023 75.91 76.00 72.94 73.01 10,870,889 -2.89(-3.80%)
Mar 21, 2023 77.20 77.27 75.72 75.90 7,672,382 -0.76(-0.99%)
Mar 20, 2023 76.78 76.98 75.58 76.66 8,000,570 +0.28(+0.37%)
Mar 17, 2023 77.04 77.42 75.62 76.38 11,359,626 -1.73(-2.21%)
Mar 16, 2023 77.49 78.85 75.90 78.11 9,474,420 +0.18(+0.23%)
Mar 15, 2023 77.74 78.57 76.92 77.93 9,617,862 -0.98(-1.24%)
Mar 14, 2023 79.23 79.80 77.78 78.90 9,668,737 +1.17(+1.50%)
Mar 13, 2023 74.87 78.58 74.87 77.74 20,845,266 +2.20(+2.91%)
Mar 10, 2023 78.31 78.45 73.75 75.54 24,462,496 -3.07(-3.90%)
Mar 09, 2023 81.41 81.66 78.04 78.60 11,839,624 -2.50(-3.08%)
Mar 08, 2023 81.81 81.94 80.48 81.10 7,135,130 -0.84(-1.02%)
Mar 07, 2023 81.97 83.05 81.58 81.94 6,265,947 -0.10(-0.12%)
Mar 06, 2023 83.88 83.94 81.44 82.04 7,369,770 -1.42(-1.70%)
Mar 03, 2023 82.57 84.16 81.94 83.46 6,080,460 +1.17(+1.42%)
Mar 02, 2023 82.15 82.70 81.62 82.29 6,504,897 -0.68(-0.82%)
Mar 01, 2023 82.69 83.62 82.34 82.97 7,202,582 +0.25(+0.30%)
Feb 28, 2023 81.88 83.18 81.79 82.72 7,074,148 +0.72(+0.88%)
Feb 27, 2023 82.47 82.96 81.73 82.00 8,246,655 +0.66(+0.81%)
Feb 24, 2023 82.28 82.48 81.25 81.34 8,680,321 -2.00(-2.40%)
Feb 23, 2023 84.03 84.20 82.15 83.34 8,295,783 -0.16(-0.19%)
Feb 22, 2023 82.76 83.84 82.59 83.50 6,960,475 +0.86(+1.04%)
Feb 21, 2023 85.69 85.95 82.62 82.64 9,401,160 -4.02(-4.64%)
Feb 17, 2023 84.65 86.88 84.09 86.66 8,718,177 +2.03(+2.39%)
Feb 16, 2023 85.37 85.92 84.40 84.64 10,316,468 -1.29(-1.50%)
Feb 15, 2023 85.13 85.98 84.64 85.92 5,774,466 +0.18(+0.21%)
Feb 14, 2023 85.06 86.65 84.31 85.74 8,643,051 +0.32(+0.37%)
Feb 13, 2023 85.24 86.20 84.10 85.42 6,897,272 -0.06(-0.07%)
Feb 10, 2023 85.49 86.04 84.51 85.48 7,814,146 -0.47(-0.55%)
Feb 09, 2023 87.72 88.27 85.63 85.95 8,783,235 -1.10(-1.26%)
Feb 08, 2023 89.98 90.03 86.96 87.05 9,733,423 -3.12(-3.47%)
Feb 07, 2023 89.54 90.35 88.02 90.18 7,529,459 +0.62(+0.69%)
Feb 06, 2023 89.65 90.64 88.89 89.56 6,572,735 -0.69(-0.76%)
Feb 03, 2023 90.54 91.83 89.80 90.25 7,448,944 -1.58(-1.72%)
Feb 02, 2023 90.39 92.45 89.82 91.82 13,412,350 +2.23(+2.48%)
Feb 01, 2023 88.78 90.53 87.48 89.60 10,932,761 +0.84(+0.94%)
Jan 31, 2023 87.26 88.97 87.26 88.76 6,692,772 +1.80(+2.07%)
Jan 30, 2023 88.57 88.86 86.40 86.96 7,248,660 -2.29(-2.56%)
Jan 27, 2023 88.42 89.87 88.25 89.25 7,839,080 +0.80(+0.90%)
Jan 26, 2023 89.46 89.86 87.54 88.45 6,991,232 -0.31(-0.35%)
Jan 25, 2023 87.91 88.77 86.84 88.76 7,408,609 +0.08(+0.09%)
Jan 24, 2023 87.00 89.16 86.12 88.68 11,285,665 +1.66(+1.90%)
Jan 23, 2023 86.88 87.81 86.05 87.02 9,319,753 +0.17(+0.20%)
Jan 20, 2023 85.63 87.01 84.85 86.85 9,765,485 +2.10(+2.47%)
Jan 19, 2023 85.33 85.69 84.03 84.76 8,916,983 -0.89(-1.04%)
Jan 18, 2023 87.34 88.76 85.55 85.64 15,004,835 -1.08(-1.24%)
Jan 17, 2023 87.65 87.79 86.15 86.72 12,765,156 -1.02(-1.16%)
Jan 13, 2023 86.87 89.49 86.21 87.74 18,839,422 -0.04(-0.05%)
Jan 12, 2023 84.59 87.83 83.21 87.78 13,996,519 +3.53(+4.20%)
Jan 11, 2023 83.93 84.40 82.10 84.25 9,000,154 +0.80(+0.96%)
Jan 10, 2023 81.02 83.45 80.97 83.45 8,043,434 +2.31(+2.84%)
Jan 09, 2023 83.59 83.68 80.98 81.14 12,860,461 -1.89(-2.27%)
Jan 06, 2023 82.63 83.86 81.02 83.03 9,984,038 +0.64(+0.78%)
Jan 05, 2023 82.72 82.87 81.63 82.39 6,587,177 -0.72(-0.87%)
Jan 04, 2023 82.05 83.45 81.71 83.11 9,252,419 +1.71(+2.10%)
Jan 03, 2023 83.80 83.96 80.89 81.40 9,343,747 -1.47(-1.77%)
Dec 30, 2022 81.43 83.00 80.75 82.87 10,368,051 +0.73(+0.89%)
Dec 29, 2022 79.25 83.08 78.84 82.14 12,662,687 +3.43(+4.36%)
Dec 28, 2022 78.48 79.73 77.99 78.70 10,247,219 +0.29(+0.37%)
Dec 27, 2022 80.51 80.85 78.33 78.42 8,827,025 -2.34(-2.89%)
Dec 23, 2022 82.57 82.89 80.15 80.75 6,965,814 -1.94(-2.34%)
Dec 22, 2022 81.69 82.73 80.66 82.69 6,885,613 +0.24(+0.29%)
Dec 21, 2022 81.10 83.27 80.27 82.45 10,919,198 +1.80(+2.23%)
Dec 20, 2022 78.79 81.00 78.63 80.65 6,848,672 +1.48(+1.87%)
Dec 19, 2022 81.90 82.12 78.68 79.17 9,282,293 -1.66(-2.05%)
Dec 16, 2022 80.00 81.17 79.19 80.83 9,179,647 +0.27(+0.33%)
Dec 15, 2022 81.90 82.42 80.30 80.56 7,674,247 -2.40(-2.89%)
Dec 14, 2022 82.65 84.05 81.83 82.96 9,455,475 +0.27(+0.33%)
Dec 13, 2022 83.49 83.87 81.10 82.69 9,391,542 +1.29(+1.58%)
Dec 12, 2022 79.23 81.53 78.72 81.40 7,919,224 +2.00(+2.51%)
Dec 09, 2022 81.00 81.23 79.40 79.40 7,953,433 -2.05(-2.51%)
Dec 08, 2022 81.64 82.18 80.06 81.45 6,423,066 +0.49(+0.60%)
Dec 07, 2022 80.92 81.65 80.26 80.96 7,223,054 +0.50(+0.62%)
Dec 06, 2022 81.95 82.25 80.05 80.46 9,212,074 -2.29(-2.76%)
Dec 05, 2022 85.25 85.36 81.86 82.75 9,034,615 -2.78(-3.25%)
Dec 02, 2022 81.87 85.70 81.79 85.52 10,988,998 +2.57(+3.09%)
Dec 01, 2022 83.41 83.94 82.22 82.96 9,135,386 -0.53(-0.63%)
Nov 30, 2022 80.88 83.65 80.18 83.49 12,850,179 +3.63(+4.55%)
Nov 29, 2022 79.72 80.68 79.23 79.85 6,778,018 +0.33(+0.41%)
Nov 28, 2022 80.59 81.72 79.14 79.52 7,289,491 -1.41(-1.74%)
Nov 25, 2022 80.86 81.25 79.90 80.93 2,705,486 +0.06(+0.07%)
Nov 23, 2022 80.87 81.99 80.25 80.87 7,301,198 +0.03(+0.04%)
Nov 22, 2022 80.39 80.97 78.53 80.84 7,891,887 +1.10(+1.38%)
Nov 21, 2022 80.60 80.87 79.41 79.74 5,153,426 -1.14(-1.41%)
Nov 18, 2022 81.60 81.92 80.30 80.88 7,257,933 +0.47(+0.58%)
Nov 17, 2022 80.24 81.06 79.29 80.41 10,622,213 -0.95(-1.17%)
Nov 16, 2022 83.53 84.01 81.20 81.36 10,424,561 -2.36(-2.81%)
Nov 15, 2022 85.78 86.36 82.64 83.72 13,970,931 -0.22(-0.26%)
Nov 14, 2022 84.39 85.90 83.73 83.94 11,377,618 -0.69(-0.81%)
Nov 11, 2022 82.92 85.53 82.36 84.63 14,723,727 +1.64(+1.97%)
Nov 10, 2022 80.64 83.39 79.95 82.99 21,072,298 +5.91(+7.67%)
Nov 09, 2022 79.22 79.58 76.99 77.08 11,794,353 -2.66(-3.33%)
Nov 08, 2022 79.61 81.14 78.75 79.73 10,755,359 +0.74(+0.94%)
Nov 07, 2022 79.96 80.48 78.67 78.99 9,319,165 -0.84(-1.05%)
Nov 04, 2022 81.62 81.87 77.92 79.83 13,905,949 -0.67(-0.83%)
Nov 03, 2022 80.01 82.20 79.33 80.50 10,154,009 -0.55(-0.68%)
Nov 02, 2022 82.63 80.98 81.05 12,958,836 -1.64(-1.98%)
Nov 01, 2022 82.87 84.03 82.33 82.69 9,916,323 +0.67(+0.82%)
Oct 31, 2022 83.23 83.75 81.72 82.02 10,781,724 -1.61(-1.92%)
Oct 28, 2022 81.21 83.79 80.34 83.63 10,405,275 +2.85(+3.52%)
Oct 27, 2022 82.71 83.19 80.45 80.78 8,464,806 -1.01(-1.23%)
Oct 26, 2022 80.74 84.11 80.47 81.79 12,500,459 +1.34(+1.66%)
Oct 25, 2022 78.65 81.20 78.64 80.45 10,376,828 +2.10(+2.68%)
Oct 24, 2022 79.10 79.35 76.54 78.36 7,872,141 -0.36(-0.46%)
Oct 21, 2022 77.11 78.86 75.95 78.71 9,290,153 +2.12(+2.76%)
Oct 20, 2022 76.93 78.83 76.29 76.60 9,276,481 -0.39(-0.51%)
Oct 19, 2022 80.02 80.37 76.42 76.99 13,589,210 -3.96(-4.90%)
Oct 18, 2022 82.40 82.83 80.22 80.95 11,313,083 +0.38(+0.47%)
Oct 17, 2022 79.31 80.97 78.55 80.57 9,494,868 +2.88(+3.70%)
Oct 14, 2022 80.92 81.83 77.60 77.70 9,696,866 -2.25(-2.81%)
Oct 13, 2022 76.49 80.26 76.21 79.94 12,442,036 +1.37(+1.74%)
Oct 12, 2022 78.38 78.97 76.71 78.57 7,631,035 +0.43(+0.55%)
Oct 11, 2022 77.32 80.08 76.14 78.15 11,887,192 +0.62(+0.80%)
Oct 10, 2022 78.82 78.93 76.96 77.53 10,537,579 -1.45(-1.83%)
Oct 07, 2022 81.54 81.66 78.82 78.97 9,296,306 -3.56(-4.32%)
Oct 06, 2022 82.06 83.38 81.53 82.54 8,034,215 +0.00(+0.00%)
Oct 05, 2022 81.81 83.11 80.17 82.54 8,995,567 -0.33(-0.40%)
Oct 04, 2022 81.34 82.93 81.18 82.87 11,945,586 +3.02(+3.78%)
Oct 03, 2022 80.61 81.36 78.64 79.85 10,697,566 +0.66(+0.83%)
Sep 30, 2022 78.67 82.02 78.53 79.19 13,507,051 +0.46(+0.58%)
Sep 29, 2022 80.19 80.49 77.42 78.73 10,307,938 -2.34(-2.88%)
Sep 28, 2022 78.92 81.62 78.77 81.07 19,398,122 +3.97(+5.15%)
Sep 27, 2022 76.32 77.89 75.88 77.10 14,114,846 +2.16(+2.88%)
Sep 26, 2022 76.17 78.30 74.85 74.94 11,778,484 -1.59(-2.07%)
Sep 23, 2022 77.13 77.40 74.94 76.53 11,917,882 -1.44(-1.84%)
Sep 22, 2022 78.30 78.67 76.82 77.97 11,214,626 -1.04(-1.31%)
Sep 21, 2022 82.30 82.66 78.88 79.00 12,782,296 -2.86(-3.49%)
Sep 20, 2022 81.27 82.69 80.82 81.86 8,120,328 -0.24(-0.29%)
Sep 19, 2022 82.25 82.68 80.22 82.10 15,582,959 -1.04(-1.25%)
Sep 16, 2022 84.77 85.03 82.16 83.14 15,674,781 -2.93(-3.40%)
Sep 15, 2022 84.55 86.84 84.26 86.06 9,018,705 +1.11(+1.30%)
Sep 14, 2022 84.03 85.34 83.00 84.95 8,750,686 +0.95(+1.13%)
Sep 13, 2022 86.02 86.72 83.51 84.01 14,719,625 -4.53(-5.12%)
Sep 12, 2022 88.05 88.62 86.79 88.54 9,555,383 +0.67(+0.76%)
Sep 09, 2022 87.72 88.69 87.06 87.87 9,024,975 +0.59(+0.67%)
Sep 08, 2022 83.93 87.35 83.93 87.28 13,129,036 +2.63(+3.10%)
Sep 07, 2022 81.11 84.83 80.96 84.66 11,039,605 +3.44(+4.24%)
Sep 06, 2022 83.75 84.02 81.03 81.21 11,320,097 -2.39(-2.85%)
Sep 02, 2022 86.63 86.63 83.12 83.60 11,527,110 -1.79(-2.09%)
Sep 01, 2022 82.92 85.51 81.94 85.38 11,517,613 +1.82(+2.17%)
Aug 31, 2022 83.92 84.72 83.04 83.57 9,689,128 +0.60(+0.72%)
Aug 30, 2022 84.64 85.03 81.84 82.97 10,624,546 -0.86(-1.02%)
Aug 29, 2022 83.60 85.71 83.35 83.83 13,074,663 -1.08(-1.27%)
Aug 26, 2022 89.21 89.22 84.58 84.90 12,093,926 -4.32(-4.85%)
Aug 25, 2022 90.36 90.91 88.29 89.23 6,422,047 -0.26(-0.29%)
Aug 24, 2022 87.71 90.19 86.77 89.49 8,738,393 +1.85(+2.11%)
Aug 23, 2022 86.32 88.40 85.31 87.64 9,330,225 +1.85(+2.15%)
Aug 22, 2022 86.18 87.65 85.09 85.79 9,372,416 -1.34(-1.54%)
Aug 19, 2022 87.55 88.46 86.60 87.13 7,746,885 -1.60(-1.80%)
Aug 18, 2022 89.35 89.53 87.17 88.73 8,042,442 -0.70(-0.78%)
Aug 17, 2022 90.76 91.89 88.96 89.43 10,696,967 -2.82(-3.05%)
Aug 16, 2022 94.41 94.57 91.60 92.24 9,368,007 -2.51(-2.64%)
Aug 15, 2022 92.85 94.99 92.47 94.75 7,261,658 +1.12(+1.19%)
Aug 12, 2022 91.47 93.96 91.20 93.63 9,759,582 +3.00(+3.30%)
Aug 11, 2022 93.64 95.02 90.00 90.64 12,332,927 -2.97(-3.17%)
Aug 10, 2022 92.64 93.72 91.25 93.60 8,984,415 +3.00(+3.31%)
Aug 09, 2022 91.90 93.15 89.00 90.61 14,769,143 -3.13(-3.34%)
Aug 08, 2022 93.21 94.95 91.77 93.74 19,273,340 +1.59(+1.72%)
Aug 05, 2022 87.15 92.16 85.99 92.15 19,844,038 +3.58(+4.05%)
Aug 04, 2022 85.98 88.73 85.36 88.57 15,953,772 +4.64(+5.53%)
Aug 03, 2022 82.86 85.36 82.67 83.93 14,282,030 +3.08(+3.80%)
Aug 02, 2022 78.79 81.75 78.59 80.85 9,978,650 +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.