• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    S&P Biotech SPDR (NY: XBI )

    91.36 UNCHANGED
    Streaming Delayed Price Updated: 8:00 PM EDT, Jul 2, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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 12,982,298 +2.49(+2.77%)
    Jun 20, 2024 89.28 90.51 88.58 89.78 6,805,049 +0.19(+0.21%)
    Jun 18, 2024 90.52 90.64 89.17 89.59 6,731,273 -0.89(-0.98%)
    Jun 17, 2024 91.13 91.40 89.97 90.48 6,700,727 -1.16(-1.26%)
    Jun 14, 2024 92.53 93.01 91.14 91.64 9,229,984 -2.07(-2.21%)
    Jun 13, 2024 93.51 94.48 92.96 93.70 5,600,361 +0.00(+0.00%)
    Jun 12, 2024 94.88 95.28 93.07 93.70 11,447,660 +1.36(+1.47%)
    Jun 11, 2024 91.10 92.68 90.71 92.35 5,870,363 +0.47(+0.51%)
    Jun 10, 2024 90.30 91.94 89.27 91.88 8,435,675 +0.60(+0.66%)
    Jun 07, 2024 91.38 92.38 90.81 91.28 8,593,410 -1.43(-1.54%)
    Jun 06, 2024 94.47 94.47 92.62 92.70 7,040,618 -1.30(-1.38%)
    Jun 05, 2024 91.39 94.21 90.71 94.00 10,295,397 +2.95(+3.24%)
    Jun 04, 2024 91.33 92.19 90.49 91.06 7,973,131 -0.25(-0.27%)
    Jun 03, 2024 89.78 92.86 89.14 91.31 13,055,323 +2.29(+2.57%)
    May 31, 2024 89.15 90.35 88.39 89.02 9,731,000 +0.17(+0.19%)
    May 30, 2024 87.90 89.03 87.50 88.85 9,153,090 +1.48(+1.69%)
    May 29, 2024 87.65 87.84 86.87 87.37 9,573,541 -1.65(-1.85%)
    May 28, 2024 90.57 90.83 88.09 89.02 9,069,088 +0.30(+0.34%)
    May 24, 2024 89.36 90.06 88.55 88.72 6,731,345 -0.49(-0.55%)
    May 23, 2024 92.08 92.29 88.55 89.21 9,702,911 -2.85(-3.09%)
    May 22, 2024 91.31 93.04 91.19 92.06 7,869,230 +0.60(+0.66%)
    May 21, 2024 91.75 92.57 90.77 91.46 6,272,829 -0.70(-0.76%)
    May 20, 2024 91.27 92.33 90.79 92.16 5,600,261 +1.09(+1.20%)
    May 17, 2024 92.41 92.93 90.74 91.07 7,403,501 -1.41(-1.52%)
    May 16, 2024 92.50 92.68 91.30 92.47 7,743,950 -0.02(-0.02%)
    May 15, 2024 92.59 93.73 92.17 92.49 12,068,316 +1.83(+2.02%)
    May 14, 2024 90.77 92.17 90.13 90.67 10,819,050 +0.90(+1.00%)
    May 13, 2024 88.95 90.65 88.89 89.77 11,012,996 +1.74(+1.97%)
    May 10, 2024 90.01 90.38 87.57 88.03 8,819,421 -0.84(-0.94%)
    May 09, 2024 89.07 89.49 88.17 88.87 7,557,866 -0.13(-0.15%)
    May 08, 2024 89.55 89.79 88.21 89.00 12,058,705 -1.32(-1.46%)
    May 07, 2024 90.89 90.90 89.43 90.32 7,641,204 -0.15(-0.17%)
    May 06, 2024 90.48 90.89 89.51 90.47 8,629,524 +0.60(+0.67%)
    May 03, 2024 90.87 91.59 89.67 89.87 11,256,696 +1.64(+1.86%)
    May 02, 2024 88.32 88.87 86.80 88.23 10,242,560 +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.