Skip to main content

S&P Biotech SPDR (NY: XBI )

92.05 -1.03 (-1.11%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 83.84 84.32 83.40 84.17 4,845,869 +0.48(+0.57%)
Jul 28, 2023 82.38 83.93 82.23 83.69 9,001,334 +2.04(+2.49%)
Jul 27, 2023 83.44 83.44 81.29 81.66 7,218,333 -1.28(-1.54%)
Jul 26, 2023 82.93 83.22 82.50 82.93 4,686,207 -0.11(-0.13%)
Jul 25, 2023 83.26 83.82 82.90 83.04 4,980,487 -0.26(-0.31%)
Jul 24, 2023 84.96 85.23 82.92 83.30 6,634,143 -1.55(-1.82%)
Jul 21, 2023 84.78 85.56 84.04 84.85 5,819,475 +0.64(+0.76%)
Jul 20, 2023 85.32 85.59 84.00 84.21 6,501,596 -1.43(-1.67%)
Jul 19, 2023 85.89 86.66 85.52 85.64 5,450,671 +0.18(+0.21%)
Jul 18, 2023 85.69 86.58 85.32 85.46 5,455,103 -0.18(-0.21%)
Jul 17, 2023 85.04 86.71 84.67 85.64 8,761,163 +1.34(+1.59%)
Jul 14, 2023 84.95 84.95 83.21 84.30 5,021,309 -0.26(-0.31%)
Jul 13, 2023 84.88 85.29 84.41 84.56 4,420,836 -0.10(-0.12%)
Jul 12, 2023 85.07 85.12 84.00 84.66 5,877,501 +0.95(+1.13%)
Jul 11, 2023 83.79 84.02 83.04 83.71 6,078,280 -0.40(-0.47%)
Jul 10, 2023 81.64 84.29 81.42 84.11 7,458,554 +2.45(+3.00%)
Jul 07, 2023 81.75 82.73 81.44 81.67 4,567,034 +0.06(+0.07%)
Jul 06, 2023 82.14 82.31 80.71 81.61 6,331,151 -1.29(-1.55%)
Jul 05, 2023 82.76 83.37 82.24 82.89 4,873,126 +0.07(+0.08%)
Jul 03, 2023 83.03 83.40 82.38 82.82 3,701,637 -0.26(-0.31%)
Jun 30, 2023 83.11 83.81 82.57 83.08 5,061,158 +0.58(+0.70%)
Jun 29, 2023 83.57 83.83 82.36 82.50 6,466,420 -1.36(-1.62%)
Jun 28, 2023 82.80 83.87 82.24 83.86 5,511,294 +1.06(+1.28%)
Jun 27, 2023 83.10 83.25 81.91 82.80 7,860,675 -0.25(-0.30%)
Jun 26, 2023 84.57 84.76 82.86 83.05 7,193,525 -1.95(-2.29%)
Jun 23, 2023 85.89 85.95 84.84 85.00 7,677,719 -1.47(-1.70%)
Jun 22, 2023 86.90 87.37 86.17 86.47 4,732,183 -0.57(-0.65%)
Jun 21, 2023 87.13 87.68 85.76 87.04 6,821,305 -0.48(-0.55%)
Jun 20, 2023 87.22 88.04 86.26 87.52 7,376,342 -0.03(-0.03%)
Jun 16, 2023 89.72 89.96 87.37 87.54 7,867,997 -1.52(-1.70%)
Jun 15, 2023 88.24 89.41 87.78 89.06 6,905,916 +0.30(+0.34%)
Jun 14, 2023 90.38 90.71 87.70 88.76 7,824,207 -1.34(-1.49%)
Jun 13, 2023 88.84 90.77 88.79 90.10 8,322,340 +1.62(+1.83%)
Jun 12, 2023 88.31 90.05 87.61 88.48 7,403,254 +0.95(+1.08%)
Jun 09, 2023 88.51 88.70 87.08 87.53 7,344,840 -0.46(-0.52%)
Jun 08, 2023 87.98 88.54 87.16 87.99 4,847,651 -0.09(-0.10%)
Jun 07, 2023 88.02 88.76 86.89 88.08 6,108,463 +0.09(+0.10%)
Jun 06, 2023 86.86 88.15 86.16 87.99 5,979,237 +1.41(+1.63%)
Jun 05, 2023 85.88 87.15 85.53 86.59 6,224,131 +0.28(+0.32%)
Jun 02, 2023 85.75 86.31 84.60 86.31 5,291,959 +1.35(+1.59%)
Jun 01, 2023 84.18 85.38 83.00 84.96 7,118,319 +1.16(+1.38%)
May 31, 2023 83.07 85.38 82.82 83.80 6,279,993 +0.78(+0.94%)
May 30, 2023 84.49 85.47 82.53 83.02 6,067,439 -1.17(-1.39%)
May 26, 2023 83.56 84.35 82.95 84.19 4,576,762 +0.76(+0.91%)
May 25, 2023 85.49 85.55 82.49 83.43 9,154,142 -2.24(-2.61%)
May 24, 2023 86.63 86.78 84.93 85.67 7,255,107 -1.70(-1.94%)
May 23, 2023 87.43 89.70 87.24 87.36 9,997,914 +0.02(+0.02%)
May 22, 2023 85.77 87.77 85.73 87.34 6,487,500 +2.10(+2.46%)
May 19, 2023 85.26 86.05 84.84 85.25 7,629,265 +0.64(+0.76%)
May 18, 2023 85.29 85.36 83.08 84.61 11,417,713 -1.01(-1.18%)
May 17, 2023 85.11 85.66 83.55 85.62 7,579,963 +0.71(+0.83%)
May 16, 2023 85.64 85.78 84.24 84.91 13,510,837 -2.52(-2.88%)
May 15, 2023 85.60 88.40 85.45 87.42 8,628,510 +2.12(+2.48%)
May 12, 2023 86.26 86.39 84.57 85.31 5,857,298 -0.58(-0.67%)
May 11, 2023 86.88 87.29 85.50 85.89 7,097,280 -1.27(-1.45%)
May 10, 2023 87.45 87.84 86.24 87.15 9,608,753 +1.37(+1.59%)
May 09, 2023 84.25 86.49 83.82 85.79 7,118,918 +0.91(+1.07%)
May 08, 2023 85.48 85.48 84.01 84.88 6,066,315 -0.38(-0.45%)
May 05, 2023 84.80 85.94 84.43 85.26 8,670,562 +1.40(+1.67%)
May 04, 2023 83.01 84.33 81.93 83.86 9,043,755 +0.77(+0.93%)
May 03, 2023 80.96 84.33 80.78 83.09 14,819,884 +3.47(+4.36%)
May 02, 2023 81.54 81.95 79.36 79.62 10,505,020 -2.34(-2.85%)
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.