Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 90.61 90.63 89.15 89.18 9,049,655 -1.57(-1.73%)
Dec 28, 2023 90.89 91.91 89.91 90.75 10,627,813 +0.03(+0.03%)
Dec 27, 2023 90.25 90.89 89.45 90.72 10,049,976 +1.37(+1.53%)
Dec 26, 2023 88.69 89.77 88.03 89.35 10,118,481 +1.84(+2.10%)
Dec 22, 2023 86.09 88.12 85.89 87.51 13,225,051 +2.95(+3.48%)
Dec 21, 2023 84.01 85.06 83.65 84.56 9,757,360 +2.01(+2.43%)
Dec 20, 2023 85.99 86.19 82.48 82.56 11,926,375 -3.84(-4.44%)
Dec 19, 2023 85.06 86.60 84.90 86.39 9,877,749 +2.14(+2.54%)
Dec 18, 2023 85.20 85.57 83.82 84.25 8,200,141 -1.34(-1.57%)
Dec 15, 2023 85.74 86.67 84.55 85.60 10,988,012 +0.24(+0.28%)
Dec 14, 2023 85.15 85.70 83.95 85.36 17,672,848 +1.53(+1.82%)
Dec 13, 2023 79.99 83.91 79.87 83.83 15,683,469 +3.86(+4.83%)
Dec 12, 2023 78.80 80.13 77.67 79.97 8,511,561 +1.22(+1.55%)
Dec 11, 2023 79.08 79.14 77.40 78.75 9,719,224 -0.46(-0.58%)
Dec 08, 2023 80.10 81.02 79.11 79.21 9,337,982 -1.20(-1.49%)
Dec 07, 2023 79.86 80.69 79.45 80.41 10,179,061 +0.98(+1.23%)
Dec 06, 2023 79.22 80.54 78.48 79.43 11,073,141 +0.74(+0.94%)
Dec 05, 2023 78.30 79.33 77.79 78.69 10,918,602 -0.39(-0.49%)
Dec 04, 2023 77.53 79.27 77.10 79.08 12,920,953 +1.36(+1.75%)
Dec 01, 2023 75.43 77.73 74.10 77.72 13,432,013 +2.31(+3.06%)
Nov 30, 2023 75.51 77.08 75.09 75.41 13,463,152 +1.67(+2.26%)
Nov 29, 2023 73.54 75.27 73.35 73.75 10,540,706 +0.82(+1.12%)
Nov 28, 2023 72.85 73.07 72.00 72.93 8,712,593 -0.20(-0.27%)
Nov 27, 2023 73.32 73.40 71.89 73.13 7,406,328 -0.43(-0.58%)
Nov 24, 2023 72.68 74.43 72.68 73.56 4,729,642 +0.86(+1.18%)
Nov 22, 2023 72.81 73.30 71.96 72.70 7,322,889 +0.80(+1.11%)
Nov 21, 2023 72.74 73.33 71.88 71.90 10,002,116 -1.49(-2.03%)
Nov 20, 2023 72.70 74.41 72.34 73.39 10,986,049 +0.83(+1.14%)
Nov 17, 2023 70.65 72.77 70.36 72.56 13,877,097 +2.53(+3.61%)
Nov 16, 2023 71.21 71.39 69.22 70.03 11,631,270 -0.97(-1.36%)
Nov 15, 2023 70.76 73.21 70.51 71.00 15,148,526 +0.19(+0.27%)
Nov 14, 2023 69.59 70.87 69.53 70.81 18,599,748 +3.62(+5.40%)
Nov 13, 2023 66.27 67.19 64.90 67.19 11,883,282 +0.33(+0.49%)
Nov 10, 2023 66.90 67.08 65.41 66.86 10,587,549 +0.36(+0.54%)
Nov 09, 2023 69.94 69.98 66.29 66.50 12,544,897 -2.84(-4.09%)
Nov 08, 2023 71.38 71.58 69.04 69.33 11,689,288 -2.09(-2.92%)
Nov 07, 2023 70.02 71.52 69.51 71.42 12,739,632 +1.64(+2.35%)
Nov 06, 2023 71.67 71.88 69.61 69.78 11,112,767 -1.58(-2.21%)
Nov 03, 2023 69.36 71.98 69.25 71.36 21,463,636 +3.20(+4.69%)
Nov 02, 2023 68.27 68.66 67.83 68.16 12,290,200 +0.66(+0.98%)
Nov 01, 2023 66.38 67.55 66.02 67.50 13,426,228 +1.37(+2.07%)
Oct 31, 2023 64.36 66.29 63.71 66.14 16,230,547 +1.04(+1.60%)
Oct 30, 2023 64.64 65.66 64.64 65.10 9,587,766 +1.07(+1.67%)
Oct 27, 2023 66.31 66.31 63.96 64.03 14,381,582 -2.06(-3.11%)
Oct 26, 2023 65.50 66.55 65.11 66.09 10,574,018 +0.68(+1.04%)
Oct 25, 2023 66.21 66.48 65.37 65.41 7,736,152 -1.59(-2.37%)
Oct 24, 2023 65.96 67.23 65.96 67.00 8,844,933 +1.63(+2.49%)
Oct 23, 2023 66.13 66.45 65.29 65.37 10,625,588 -1.46(-2.18%)
Oct 20, 2023 67.05 67.80 66.49 66.83 9,223,220 -0.17(-0.25%)
Oct 19, 2023 68.43 68.55 66.82 67.00 12,506,424 -1.40(-2.04%)
Oct 18, 2023 69.84 69.87 68.14 68.39 9,382,339 -1.81(-2.57%)
Oct 17, 2023 69.60 71.37 69.49 70.20 9,663,852 +0.09(+0.13%)
Oct 16, 2023 69.51 70.78 68.61 70.11 9,661,902 +0.61(+0.88%)
Oct 13, 2023 68.85 69.65 68.21 69.50 12,912,450 +0.88(+1.28%)
Oct 12, 2023 71.12 71.23 68.38 68.62 12,733,956 -2.60(-3.65%)
Oct 11, 2023 72.15 72.85 70.57 71.22 9,071,899 -0.78(-1.08%)
Oct 10, 2023 71.04 72.39 70.86 72.00 9,516,766 +0.44(+0.61%)
Oct 09, 2023 71.52 71.75 70.35 71.56 9,400,268 -0.57(-0.79%)
Oct 06, 2023 71.49 72.57 71.09 72.13 9,691,669 +0.08(+0.11%)
Oct 05, 2023 69.53 72.28 69.44 72.05 13,747,320 +2.27(+3.25%)
Oct 04, 2023 70.30 70.50 68.99 69.78 12,882,484 -0.67(-0.95%)
Oct 03, 2023 70.21 70.76 69.59 70.45 11,464,907 -0.10(-0.14%)
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.