Skip to main content

S&P Biotech SPDR (NY: XBI )

88.06 -0.09 (-0.11%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 91.03 91.03 87.31 88.15 14,306,227 -3.13(-3.43%)
Apr 11, 2024 91.14 91.61 89.88 91.28 9,969,622 +1.33(+1.48%)
Apr 10, 2024 88.98 90.05 88.61 89.95 17,344,648 -1.69(-1.84%)
Apr 09, 2024 90.67 91.77 90.36 91.64 8,597,445 +1.24(+1.37%)
Apr 08, 2024 90.47 90.61 89.55 90.40 7,236,779 +0.22(+0.24%)
Apr 05, 2024 88.96 91.13 87.93 90.18 10,380,309 +0.69(+0.77%)
Apr 04, 2024 91.77 92.50 89.28 89.49 10,066,238 -1.55(-1.70%)
Apr 03, 2024 90.11 91.41 89.62 91.04 9,102,142 +0.36(+0.40%)
Apr 02, 2024 92.10 92.18 90.37 90.68 14,841,581 -3.17(-3.38%)
Apr 01, 2024 94.34 94.54 92.41 93.85 11,688,203 -1.04(-1.10%)
Mar 28, 2024 95.20 95.28 95.26 94.89 10,295,344 -0.02(-0.02%)
Mar 27, 2024 93.55 94.92 92.45 94.91 12,278,699 +2.22(+2.40%)
Mar 26, 2024 93.88 94.46 92.66 92.69 10,801,175 +0.02(+0.02%)
Mar 25, 2024 93.37 94.47 92.50 92.67 8,749,778 -0.89(-0.95%)
Mar 22, 2024 95.22 95.38 93.50 93.56 10,425,073 -1.64(-1.72%)
Mar 21, 2024 96.50 97.49 95.16 95.20 9,800,668 +0.04(+0.04%)
Mar 20, 2024 93.50 95.59 92.52 95.16 13,228,834 +1.31(+1.40%)
Mar 19, 2024 92.64 94.62 92.15 93.85 10,926,719 +0.90(+0.97%)
Mar 18, 2024 94.57 95.25 92.84 92.95 11,544,712 -1.76(-1.86%)
Mar 15, 2024 94.00 95.78 93.78 94.71 12,508,225 +0.26(+0.28%)
Mar 14, 2024 96.55 97.01 92.95 94.45 16,212,866 -2.65(-2.73%)
Mar 13, 2024 96.26 97.49 95.88 97.10 6,539,424 +0.90(+0.94%)
Mar 12, 2024 96.65 96.92 95.41 96.20 10,483,932 -0.63(-0.65%)
Mar 11, 2024 98.69 99.64 96.47 96.83 9,131,145 -2.12(-2.14%)
Mar 08, 2024 100.07 101.47 97.92 98.95 11,121,035 +0.16(+0.16%)
Mar 07, 2024 100.30 100.56 98.75 98.79 7,477,923 -1.33(-1.33%)
Mar 06, 2024 100.62 100.94 99.33 100.12 9,384,871 +0.66(+0.66%)
Mar 05, 2024 100.20 101.50 98.72 99.46 13,531,365 -1.27(-1.26%)
Mar 04, 2024 103.45 103.46 100.01 100.73 13,931,855 -0.80(-0.79%)
Mar 01, 2024 99.44 102.82 99.11 101.53 16,319,209 +3.11(+3.16%)
Feb 29, 2024 102.69 103.16 98.37 98.42 20,706,450 -3.11(-3.06%)
Feb 28, 2024 102.25 103.52 101.13 101.53 16,737,189 -1.36(-1.32%)
Feb 27, 2024 99.84 103.22 98.88 102.89 23,103,172 +5.55(+5.70%)
Feb 26, 2024 94.65 97.53 94.46 97.34 12,168,167 +2.59(+2.73%)
Feb 23, 2024 94.42 95.50 94.00 94.75 8,854,767 +0.60(+0.64%)
Feb 22, 2024 92.77 94.98 92.21 94.15 10,807,039 +1.68(+1.82%)
Feb 21, 2024 91.96 92.89 91.31 92.47 6,705,292 +0.09(+0.10%)
Feb 20, 2024 92.75 93.84 91.64 92.38 8,943,478 -0.77(-0.83%)
Feb 16, 2024 92.54 94.19 92.08 93.15 11,045,417 -0.12(-0.13%)
Feb 15, 2024 92.08 93.68 91.66 93.27 10,685,260 +2.13(+2.34%)
Feb 14, 2024 90.09 91.44 89.39 91.14 9,980,536 +2.42(+2.73%)
Feb 13, 2024 90.15 90.41 87.89 88.72 17,366,732 -4.38(-4.70%)
Feb 12, 2024 91.18 93.22 90.71 93.10 9,730,732 +2.06(+2.26%)
Feb 09, 2024 89.96 91.32 89.40 91.04 8,526,574 +1.82(+2.04%)
Feb 08, 2024 88.33 89.75 88.01 89.22 8,543,948 +1.15(+1.31%)
Feb 07, 2024 89.55 89.65 88.00 88.07 10,878,758 -1.69(-1.88%)
Feb 06, 2024 87.91 89.88 87.29 89.76 9,805,547 +1.35(+1.53%)
Feb 05, 2024 87.18 88.77 86.39 88.41 11,163,547 +0.44(+0.50%)
Feb 02, 2024 88.11 88.38 86.73 87.97 15,516,980 -1.00(-1.12%)
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.