S&P Biotech SPDR (NY: XBI )

97.54 -2.26 (-2.26%)
Official Closing Price Updated: 6:30 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 99.72 100.84 97.01 97.54 12,773,037 -2.26(-2.26%)
Jul 17, 2024 100.47 102.01 99.03 99.80 9,852,922 -2.05(-2.01%)
Jul 16, 2024 100.69 102.38 100.51 101.85 8,836,765 +1.95(+1.95%)
Jul 15, 2024 99.10 100.41 98.66 99.90 9,185,011 +0.94(+0.95%)
Jul 12, 2024 98.88 99.99 98.30 98.96 9,005,858 +1.00(+1.02%)
Jul 11, 2024 96.83 98.78 96.65 97.96 14,612,011 +2.48(+2.60%)
Jul 10, 2024 94.77 95.48 94.27 95.48 5,002,584 +1.11(+1.18%)
Jul 09, 2024 93.39 94.54 92.85 94.37 7,652,664 +1.14(+1.22%)
Jul 08, 2024 92.86 93.67 92.44 93.23 9,007,360 +1.52(+1.66%)
Jul 05, 2024 90.86 91.92 90.28 91.71 5,557,992 +0.84(+0.92%)
Jul 03, 2024 91.65 92.18 90.54 90.87 4,682,013 -0.49(-0.54%)
Jul 02, 2024 92.42 92.70 91.04 91.36 6,496,050 -1.68(-1.81%)
Jul 01, 2024 92.64 94.44 92.44 93.04 7,435,030 +0.33(+0.36%)
Jun 28, 2024 93.34 93.34 91.81 92.71 7,872,590 -0.15(-0.16%)
Jun 27, 2024 92.39 93.08 91.40 92.86 6,570,049 +0.67(+0.73%)
Jun 26, 2024 92.92 92.92 91.66 92.19 7,102,137 -0.89(-0.96%)
Jun 25, 2024 93.70 94.16 93.00 93.08 5,537,506 -0.66(-0.70%)
Jun 24, 2024 93.30 94.56 93.04 93.74 9,128,494 +1.47(+1.60%)
Jun 21, 2024 90.77 92.53 90.52 92.27 12,982,328 +2.49(+2.77%)
Jun 20, 2024 89.28 90.51 88.58 89.78 6,805,065 +0.19(+0.21%)
Jun 18, 2024 90.52 90.64 89.17 89.59 6,731,289 -0.89(-0.98%)
Jun 17, 2024 91.13 91.40 89.97 90.48 6,700,742 -1.16(-1.26%)
Jun 14, 2024 92.53 93.01 91.14 91.64 9,230,006 -2.07(-2.21%)
Jun 13, 2024 93.51 94.48 92.96 93.70 5,600,374 +0.00(+0.00%)
Jun 12, 2024 94.88 95.28 93.07 93.70 11,447,687 +1.36(+1.47%)
Jun 11, 2024 91.10 92.68 90.71 92.34 5,870,376 +0.47(+0.51%)
Jun 10, 2024 90.30 91.94 89.27 91.88 8,435,695 +0.60(+0.66%)
Jun 07, 2024 91.38 92.37 90.81 91.28 8,593,430 -1.43(-1.54%)
Jun 06, 2024 94.47 94.47 92.62 92.70 7,040,634 -1.30(-1.38%)
Jun 05, 2024 91.39 94.21 90.71 94.00 10,295,421 +2.95(+3.24%)
Jun 04, 2024 91.33 92.19 90.49 91.06 7,973,149 -0.25(-0.27%)
Jun 03, 2024 89.78 92.86 89.14 91.31 13,055,354 +2.29(+2.57%)
May 31, 2024 89.15 90.35 88.39 89.02 9,731,023 +0.17(+0.19%)
May 30, 2024 87.90 89.03 87.50 88.85 9,153,111 +1.48(+1.69%)
May 29, 2024 87.65 87.84 86.87 87.37 9,573,564 -1.65(-1.85%)
May 28, 2024 90.57 90.83 88.09 89.02 9,069,109 +0.30(+0.34%)
May 24, 2024 89.36 90.06 88.55 88.72 6,731,360 -0.49(-0.55%)
May 23, 2024 92.08 92.28 88.55 89.21 9,702,934 -2.85(-3.09%)
May 22, 2024 91.31 93.04 91.19 92.06 7,869,249 +0.60(+0.66%)
May 21, 2024 91.75 92.57 90.77 91.46 6,272,843 -0.70(-0.76%)
May 20, 2024 91.27 92.32 90.79 92.16 5,600,274 +1.09(+1.20%)
May 17, 2024 92.40 92.93 90.74 91.07 7,403,518 -1.41(-1.52%)
May 16, 2024 92.50 92.68 91.30 92.47 7,743,968 -0.02(-0.02%)
May 15, 2024 92.59 93.73 92.17 92.49 12,068,344 +1.83(+2.02%)
May 14, 2024 90.77 92.17 90.13 90.67 10,819,075 +0.90(+1.00%)
May 13, 2024 88.95 90.65 88.89 89.77 11,013,021 +1.74(+1.97%)
May 10, 2024 90.01 90.38 87.57 88.03 8,819,442 -0.84(-0.94%)
May 09, 2024 89.07 89.49 88.17 88.87 7,557,883 -0.13(-0.15%)
May 08, 2024 89.55 89.79 88.21 89.00 12,058,733 -1.32(-1.46%)
May 07, 2024 90.89 90.90 89.43 90.32 7,641,222 -0.15(-0.17%)
May 06, 2024 90.48 90.89 89.51 90.47 8,629,544 +0.60(+0.67%)
May 03, 2024 90.87 91.59 89.67 89.87 11,256,722 +1.64(+1.86%)
May 02, 2024 88.32 88.87 86.80 88.23 10,242,583 +1.01(+1.16%)
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.