Skip to main content

S&P Biotech SPDR (NY: XBI )

99.22 +0.66 (+0.67%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 98.40 98.71 97.64 98.56 6,207,930 +0.07(+0.07%)
Oct 28, 2024 98.08 99.51 97.87 98.49 6,177,977 +1.34(+1.38%)
Oct 25, 2024 97.63 98.85 97.12 97.15 6,256,091 -0.10(-0.10%)
Oct 24, 2024 97.14 98.23 96.88 97.25 4,403,884 +0.58(+0.60%)
Oct 23, 2024 97.87 98.27 96.11 96.67 8,291,172 -1.60(-1.63%)
Oct 22, 2024 97.69 98.40 97.46 98.27 5,221,557 +0.12(+0.12%)
Oct 21, 2024 99.42 99.71 97.65 98.15 6,894,919 -1.68(-1.68%)
Oct 18, 2024 99.52 100.17 99.14 99.83 4,477,179 +0.53(+0.53%)
Oct 17, 2024 100.23 100.54 99.27 99.30 8,154,994 -0.95(-0.95%)
Oct 16, 2024 99.45 100.56 99.05 100.25 6,478,707 +0.94(+0.95%)
Oct 15, 2024 99.03 99.95 98.27 99.31 7,379,264 +0.24(+0.24%)
Oct 14, 2024 98.28 99.22 98.00 99.07 5,538,606 +0.39(+0.40%)
Oct 11, 2024 96.22 98.79 95.82 98.68 7,486,095 +2.46(+2.56%)
Oct 10, 2024 95.52 96.23 95.08 96.22 6,750,971 -0.09(-0.09%)
Oct 09, 2024 97.06 97.15 95.97 96.31 6,049,121 -0.79(-0.81%)
Oct 08, 2024 96.70 97.76 96.10 97.10 5,412,683 +0.77(+0.80%)
Oct 07, 2024 97.87 97.93 95.92 96.33 5,678,655 -1.18(-1.21%)
Oct 04, 2024 97.61 98.03 96.67 97.51 5,970,924 +0.87(+0.90%)
Oct 03, 2024 97.52 98.09 96.52 96.64 5,964,410 -1.45(-1.48%)
Oct 02, 2024 97.36 98.26 96.53 98.09 8,487,891 +0.12(+0.12%)
Oct 01, 2024 98.61 98.79 96.65 97.97 11,124,887 -0.83(-0.84%)
Sep 30, 2024 98.10 99.65 97.77 98.80 6,829,613 +0.37(+0.38%)
Sep 27, 2024 98.80 99.35 98.25 98.43 6,116,161 +0.24(+0.24%)
Sep 26, 2024 98.62 99.11 97.42 98.19 6,764,235 +0.44(+0.45%)
Sep 25, 2024 98.90 99.20 97.66 97.75 9,439,574 -0.96(-0.97%)
Sep 24, 2024 99.28 99.45 97.77 98.71 7,899,932 -0.48(-0.48%)
Sep 23, 2024 101.75 102.13 99.06 99.19 9,996,260 -2.41(-2.37%)
Sep 20, 2024 102.19 102.34 100.98 101.59 7,656,456 -0.82(-0.80%)
Sep 19, 2024 102.67 103.50 101.83 102.42 13,107,971 +1.62(+1.61%)
Sep 18, 2024 101.00 102.95 100.31 100.80 11,430,353 -0.14(-0.14%)
Sep 17, 2024 101.41 102.43 100.36 100.94 9,198,307 -0.33(-0.33%)
Sep 16, 2024 101.55 101.94 100.50 101.27 7,127,998 +0.07(+0.07%)
Sep 13, 2024 99.39 101.39 99.26 101.19 6,390,044 +2.15(+2.17%)
Sep 12, 2024 98.87 99.69 97.95 99.05 5,703,292 +0.16(+0.16%)
Sep 11, 2024 97.86 99.12 96.95 98.89 5,268,051 +0.80(+0.82%)
Sep 10, 2024 97.87 98.24 96.66 98.09 4,636,632 +0.21(+0.21%)
Sep 09, 2024 97.02 98.63 96.81 97.88 5,877,080 +1.37(+1.42%)
Sep 06, 2024 98.36 98.90 95.42 96.51 8,020,535 -1.56(-1.59%)
Sep 05, 2024 98.67 98.88 97.43 98.07 5,733,621 -0.44(-0.45%)
Sep 04, 2024 98.28 99.57 97.64 98.51 6,944,613 -0.14(-0.14%)
Sep 03, 2024 101.08 102.72 98.47 98.65 9,078,944 -2.60(-2.57%)
Aug 30, 2024 101.25 101.84 99.84 101.25 5,282,943 +0.35(+0.35%)
Aug 29, 2024 100.98 102.39 100.53 100.89 5,733,314 +0.37(+0.37%)
Aug 28, 2024 100.61 101.22 99.98 100.53 5,091,602 -0.53(-0.52%)
Aug 27, 2024 101.39 101.88 99.86 101.06 5,294,396 -0.63(-0.62%)
Aug 26, 2024 102.03 102.22 101.27 101.69 5,653,307 +0.19(+0.19%)
Aug 23, 2024 100.61 102.00 100.08 101.50 7,627,741 +1.37(+1.37%)
Aug 22, 2024 102.06 102.11 99.93 100.12 7,016,178 -1.68(-1.65%)
Aug 21, 2024 101.08 102.34 100.77 101.81 6,479,670 +0.99(+0.98%)
Aug 20, 2024 100.59 101.09 99.63 100.81 5,546,775 -0.02(-0.02%)
Aug 19, 2024 97.67 100.86 97.45 100.83 6,426,602 +3.08(+3.15%)
Aug 16, 2024 97.69 98.09 96.75 97.76 4,818,622 +0.06(+0.06%)
Aug 15, 2024 97.31 98.23 96.70 97.70 6,347,005 +1.62(+1.69%)
Aug 14, 2024 97.19 97.20 95.60 96.08 4,799,399 -0.86(-0.89%)
Aug 13, 2024 96.12 97.18 95.84 96.94 7,230,475 +1.14(+1.19%)
Aug 12, 2024 95.63 96.36 94.50 95.80 4,767,294 +0.27(+0.28%)
Aug 09, 2024 95.38 96.05 94.79 95.53 4,385,036 +0.54(+0.57%)
Aug 08, 2024 92.95 95.10 92.46 94.99 7,419,323 +2.64(+2.86%)
Aug 07, 2024 96.06 96.06 92.11 92.35 10,702,875 -2.08(-2.20%)
Aug 06, 2024 94.20 96.15 92.95 94.43 9,592,911 +1.01(+1.08%)
Aug 05, 2024 90.99 94.59 90.99 93.42 15,786,991 -3.04(-3.15%)
Aug 02, 2024 96.07 96.85 94.61 96.46 15,613,482 -2.20(-2.23%)
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.