Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 82.00 85.83 81.92 85.66 10,971,531 +2.57(+3.09%)
Dec 01, 2022 83.54 84.07 82.35 83.09 9,120,865 -0.53(-0.63%)
Nov 30, 2022 81.01 83.78 80.31 83.62 12,829,753 +3.64(+4.55%)
Nov 29, 2022 79.85 80.81 79.36 79.98 6,767,244 +0.33(+0.41%)
Nov 28, 2022 80.72 81.85 79.27 79.65 7,277,904 -1.41(-1.74%)
Nov 25, 2022 80.99 81.38 80.03 81.06 2,701,186 +0.06(+0.07%)
Nov 23, 2022 81.00 82.12 80.38 81.00 7,289,593 +0.03(+0.04%)
Nov 22, 2022 80.52 81.10 78.66 80.97 7,879,343 +1.10(+1.38%)
Nov 21, 2022 80.73 81.00 79.53 79.87 5,145,235 -1.14(-1.41%)
Nov 18, 2022 81.73 82.05 80.43 81.01 7,246,396 +0.47(+0.58%)
Nov 17, 2022 80.37 81.19 79.42 80.54 10,605,329 -0.95(-1.17%)
Nov 16, 2022 83.66 84.14 81.33 81.49 10,407,991 -2.36(-2.81%)
Nov 15, 2022 85.92 86.50 82.77 83.85 13,948,724 -0.22(-0.26%)
Nov 14, 2022 84.52 86.04 83.86 84.07 11,359,533 -0.69(-0.81%)
Nov 11, 2022 83.05 85.67 82.49 84.76 14,700,323 +1.64(+1.97%)
Nov 10, 2022 80.77 83.52 80.08 83.12 21,038,802 +5.92(+7.67%)
Nov 09, 2022 79.35 79.71 77.11 77.20 11,775,605 -2.66(-3.33%)
Nov 08, 2022 79.74 81.27 78.88 79.86 10,738,263 +0.74(+0.94%)
Nov 07, 2022 80.09 80.61 78.80 79.12 9,304,352 -0.84(-1.05%)
Nov 04, 2022 81.75 82.00 78.04 79.96 13,883,845 -0.67(-0.83%)
Nov 03, 2022 80.14 82.33 79.46 80.63 10,137,869 -0.55(-0.68%)
Nov 02, 2022 82.76 81.11 81.18 12,938,237 -1.64(-1.98%)
Nov 01, 2022 83.00 84.16 82.47 82.82 9,900,561 +0.67(+0.82%)
Oct 31, 2022 83.36 83.88 81.85 82.15 10,764,586 -1.61(-1.92%)
Oct 28, 2022 81.34 83.92 80.47 83.76 10,388,735 +2.85(+3.52%)
Oct 27, 2022 82.84 83.32 80.58 80.91 8,451,351 -1.01(-1.23%)
Oct 26, 2022 80.87 84.24 80.60 81.92 12,480,589 +1.34(+1.66%)
Oct 25, 2022 78.78 81.33 78.77 80.58 10,360,334 +2.10(+2.68%)
Oct 24, 2022 79.23 79.48 76.66 78.48 7,859,628 -0.36(-0.46%)
Oct 21, 2022 77.23 78.99 76.07 78.84 9,275,386 +2.12(+2.76%)
Oct 20, 2022 77.05 78.96 76.41 76.72 9,261,736 -0.39(-0.51%)
Oct 19, 2022 80.15 80.50 76.54 77.11 13,567,609 -3.97(-4.90%)
Oct 18, 2022 82.53 82.96 80.35 81.08 11,295,100 +0.38(+0.47%)
Oct 17, 2022 79.44 81.10 78.68 80.70 9,479,776 +2.88(+3.70%)
Oct 14, 2022 81.05 81.96 77.72 77.82 9,681,452 -2.25(-2.81%)
Oct 13, 2022 76.61 80.39 76.33 80.07 12,422,259 +1.37(+1.74%)
Oct 12, 2022 78.50 79.10 76.83 78.70 7,618,905 +0.43(+0.55%)
Oct 11, 2022 77.44 80.21 76.26 78.27 11,868,297 +0.62(+0.80%)
Oct 10, 2022 78.95 79.06 77.08 77.65 10,520,829 -1.45(-1.83%)
Oct 07, 2022 81.67 81.79 78.95 79.10 9,281,529 -3.57(-4.32%)
Oct 06, 2022 82.19 83.51 81.66 82.67 8,021,445 +0.00(+0.00%)
Oct 05, 2022 81.94 83.24 80.30 82.67 8,981,268 -0.33(-0.40%)
Oct 04, 2022 81.47 83.06 81.31 83.00 11,926,598 +3.02(+3.78%)
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.