Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 83.11 83.81 82.57 83.08 5,061,178 +0.58(+0.70%)
Jun 29, 2023 83.57 83.83 82.36 82.50 6,466,444 -1.36(-1.62%)
Jun 28, 2023 82.80 83.87 82.24 83.86 5,511,315 +1.06(+1.28%)
Jun 27, 2023 83.10 83.25 81.91 82.80 7,860,705 -0.25(-0.30%)
Jun 26, 2023 84.57 84.76 82.86 83.05 7,193,552 -1.95(-2.29%)
Jun 23, 2023 85.89 85.95 84.84 85.00 7,677,748 -1.47(-1.70%)
Jun 22, 2023 86.90 87.37 86.17 86.47 4,732,201 -0.57(-0.65%)
Jun 21, 2023 87.13 87.68 85.76 87.04 6,821,331 -0.48(-0.55%)
Jun 20, 2023 87.22 88.04 86.26 87.52 7,376,371 -0.03(-0.03%)
Jun 16, 2023 89.72 89.96 87.37 87.54 7,868,061 -1.52(-1.70%)
Jun 15, 2023 88.24 89.41 87.78 89.06 6,905,972 +0.30(+0.34%)
Jun 14, 2023 90.38 90.71 87.70 88.76 7,824,270 -1.34(-1.49%)
Jun 13, 2023 88.84 90.77 88.79 90.10 8,322,408 +1.62(+1.83%)
Jun 12, 2023 88.31 90.05 87.61 88.48 7,403,314 +0.95(+1.08%)
Jun 09, 2023 88.51 88.70 87.08 87.53 7,344,900 -0.46(-0.52%)
Jun 08, 2023 87.98 88.54 87.16 87.99 4,847,691 -0.09(-0.10%)
Jun 07, 2023 88.02 88.76 86.88 88.08 6,108,513 +0.09(+0.10%)
Jun 06, 2023 86.85 88.15 86.16 87.99 5,979,286 +1.41(+1.63%)
Jun 05, 2023 85.88 87.15 85.53 86.58 6,224,182 +0.28(+0.32%)
Jun 02, 2023 85.75 86.31 84.60 86.31 5,292,002 +1.35(+1.59%)
Jun 01, 2023 84.18 85.38 83.00 84.96 7,118,376 +1.16(+1.38%)
May 31, 2023 83.07 85.38 82.82 83.80 6,280,044 +0.78(+0.94%)
May 30, 2023 84.49 85.47 82.53 83.02 6,067,488 -1.17(-1.39%)
May 26, 2023 83.56 84.35 82.95 84.19 4,576,799 +0.76(+0.91%)
May 25, 2023 85.49 85.55 82.49 83.43 9,154,217 -2.24(-2.61%)
May 24, 2023 86.62 86.77 84.93 85.67 7,255,166 -1.70(-1.94%)
May 23, 2023 87.43 89.70 87.24 87.36 9,997,995 +0.02(+0.02%)
May 22, 2023 85.77 87.77 85.73 87.34 6,487,553 +2.10(+2.46%)
May 19, 2023 85.26 86.05 84.84 85.25 7,629,327 +0.64(+0.76%)
May 18, 2023 85.29 85.36 83.08 84.61 11,417,806 -1.01(-1.18%)
May 17, 2023 85.11 85.66 83.55 85.62 7,580,024 +0.71(+0.83%)
May 16, 2023 85.64 85.78 84.24 84.91 13,510,947 -2.52(-2.88%)
May 15, 2023 85.60 88.40 85.45 87.42 8,628,580 +2.12(+2.48%)
May 12, 2023 86.26 86.39 84.57 85.31 5,857,346 -0.58(-0.67%)
May 11, 2023 86.87 87.29 85.50 85.89 7,097,338 -1.27(-1.46%)
May 10, 2023 87.45 87.84 86.24 87.15 9,608,831 +1.37(+1.59%)
May 09, 2023 84.25 86.49 83.82 85.79 7,118,976 +0.91(+1.07%)
May 08, 2023 85.48 85.48 84.01 84.88 6,066,364 -0.38(-0.45%)
May 05, 2023 84.80 85.94 84.43 85.26 8,670,632 +1.40(+1.67%)
May 04, 2023 83.01 84.33 81.93 83.86 9,043,828 +0.77(+0.93%)
May 03, 2023 80.96 84.33 80.78 83.09 14,820,004 +3.48(+4.36%)
May 02, 2023 81.54 81.95 79.36 79.61 10,505,106 -2.34(-2.85%)
May 01, 2023 80.18 82.55 79.81 81.95 9,153,677 +1.87(+2.33%)
Apr 28, 2023 78.61 80.81 77.86 80.08 6,379,014 +1.40(+1.78%)
Apr 27, 2023 79.27 79.39 78.09 78.69 6,328,486 -0.55(-0.69%)
Apr 26, 2023 79.64 80.32 78.49 79.24 6,024,767 -0.66(-0.82%)
Apr 25, 2023 81.15 81.88 79.40 79.89 5,801,577 -1.21(-1.49%)
Apr 24, 2023 82.07 82.18 80.22 81.10 5,928,205 -1.05(-1.28%)
Apr 21, 2023 80.55 82.34 80.46 82.15 8,070,855 +1.65(+2.05%)
Apr 20, 2023 81.44 81.51 80.27 80.50 7,839,931 -1.73(-2.10%)
Apr 19, 2023 80.54 82.68 80.44 82.23 6,877,160 +1.02(+1.25%)
Apr 18, 2023 82.26 82.38 80.44 81.21 11,129,578 -0.50(-0.61%)
Apr 17, 2023 79.34 82.01 79.04 81.71 12,192,613 +3.63(+4.66%)
Apr 14, 2023 79.31 79.33 77.21 78.08 7,314,668 -1.24(-1.56%)
Apr 13, 2023 76.21 79.88 75.99 79.32 14,538,459 +3.38(+4.44%)
Apr 12, 2023 77.62 77.78 75.80 75.94 7,647,521 -0.83(-1.08%)
Apr 11, 2023 76.16 77.24 76.14 76.77 7,473,431 +0.73(+0.96%)
Apr 10, 2023 76.63 76.63 75.45 76.04 7,576,154 -0.72(-0.94%)
Apr 06, 2023 75.16 76.92 74.80 76.76 8,652,813 +1.49(+1.98%)
Apr 05, 2023 75.04 76.13 74.78 75.27 8,022,226 -0.19(-0.25%)
Apr 04, 2023 77.07 77.24 74.64 75.46 8,899,558 -1.49(-1.93%)
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.