S&P Biotech SPDR (NY: XBI )

90.59 -1.16 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 91.24 91.51 90.08 90.59 6,692,401 -1.16(-1.26%)
Jun 14, 2024 92.65 93.13 91.25 91.75 9,218,516 -2.07(-2.21%)
Jun 13, 2024 93.63 94.60 93.08 93.82 5,593,403 +0.00(+0.00%)
Jun 12, 2024 95.00 95.40 93.19 93.82 11,433,436 +1.36(+1.47%)
Jun 11, 2024 91.21 92.80 90.83 92.46 5,863,069 +0.47(+0.51%)
Jun 10, 2024 90.41 92.05 89.38 91.99 8,425,194 +0.60(+0.66%)
Jun 07, 2024 91.49 92.49 90.92 91.39 8,582,733 -1.43(-1.54%)
Jun 06, 2024 94.59 94.59 92.74 92.82 7,031,870 -1.30(-1.38%)
Jun 05, 2024 91.50 94.33 90.82 94.12 10,282,605 +2.95(+3.24%)
Jun 04, 2024 91.44 92.30 90.60 91.17 7,963,224 -0.25(-0.27%)
Jun 03, 2024 89.89 92.97 89.25 91.42 13,039,102 +2.29(+2.57%)
May 31, 2024 89.26 90.46 88.50 89.13 9,718,909 +0.17(+0.19%)
May 30, 2024 88.01 89.14 87.61 88.96 9,141,717 +1.48(+1.69%)
May 29, 2024 87.76 87.94 86.98 87.48 9,561,646 -1.65(-1.85%)
May 28, 2024 90.68 90.94 88.19 89.13 9,057,819 +0.30(+0.34%)
May 24, 2024 89.47 90.17 88.66 88.83 6,722,981 -0.49(-0.55%)
May 23, 2024 92.19 92.40 88.66 89.32 9,690,855 -2.85(-3.09%)
May 22, 2024 91.42 93.16 91.30 92.17 7,859,453 +0.60(+0.66%)
May 21, 2024 91.86 92.69 90.88 91.57 6,265,035 -0.70(-0.76%)
May 20, 2024 91.38 92.44 90.90 92.27 5,593,303 +1.09(+1.20%)
May 17, 2024 92.52 93.05 90.85 91.18 7,394,302 -1.41(-1.52%)
May 16, 2024 92.62 92.80 91.41 92.59 7,734,328 -0.02(-0.02%)
May 15, 2024 92.71 93.85 92.28 92.61 12,053,321 +1.83(+2.02%)
May 14, 2024 90.88 92.28 90.24 90.78 10,805,607 +0.90(+1.00%)
May 13, 2024 89.06 90.76 89.00 89.88 10,999,312 +1.74(+1.97%)
May 10, 2024 90.12 90.49 87.68 88.14 8,808,463 -0.84(-0.94%)
May 09, 2024 89.18 89.60 88.28 88.98 7,548,475 -0.13(-0.15%)
May 08, 2024 89.66 89.90 88.32 89.11 12,043,722 -1.32(-1.46%)
May 07, 2024 91.00 91.01 89.55 90.43 7,631,710 -0.15(-0.17%)
May 06, 2024 90.59 91.00 89.62 90.58 8,618,802 +0.60(+0.67%)
May 03, 2024 90.98 91.70 89.78 89.98 11,242,709 +1.64(+1.86%)
May 02, 2024 88.43 88.98 86.91 88.34 10,229,833 +1.01(+1.16%)
May 01, 2024 84.82 89.59 84.70 87.33 17,124,426 +2.71(+3.20%)
Apr 30, 2024 84.71 85.79 84.22 84.62 7,545,373 -0.90(-1.05%)
Apr 29, 2024 84.46 86.40 84.35 85.52 10,494,598 +2.03(+2.43%)
Apr 26, 2024 82.58 83.87 81.63 83.49 10,464,698 +1.27(+1.54%)
Apr 25, 2024 82.45 82.74 81.14 82.22 14,394,288 -1.72(-2.05%)
Apr 24, 2024 85.27 85.42 83.70 83.94 8,784,822 -0.75(-0.89%)
Apr 23, 2024 84.38 86.31 84.21 84.69 13,003,995 +0.94(+1.12%)
Apr 22, 2024 83.50 84.78 82.47 83.75 10,688,433 +0.92(+1.11%)
Apr 19, 2024 83.04 84.38 81.26 82.83 13,784,266 -0.65(-0.78%)
Apr 18, 2024 84.40 84.94 83.38 83.48 11,411,378 -1.17(-1.38%)
Apr 17, 2024 86.19 86.30 84.55 84.65 12,072,467 -0.96(-1.12%)
Apr 16, 2024 85.68 86.49 85.13 85.61 11,282,382 -0.74(-0.86%)
Apr 15, 2024 88.19 88.47 85.71 86.35 12,329,438 -1.80(-2.04%)
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%)
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.