S&P Biotech SPDR (NY: XBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	94.78	96.61	94.16	96.24	9,684,724	+1.94(+2.06%)
Nov 21, 2024	94.11	95.44	92.74	94.30	11,716,387	+0.29(+0.31%)
Nov 20, 2024	93.38	94.17	92.40	94.01	10,531,778	+0.84(+0.90%)
Nov 19, 2024	91.24	93.21	90.67	93.17	12,746,626	+1.21(+1.32%)
Nov 18, 2024	92.14	92.74	91.08	91.96	12,508,326	+0.13(+0.14%)
Nov 15, 2024	96.91	96.91	91.64	91.83	30,310,326	-5.13(-5.29%)
Nov 14, 2024	99.77	100.17	96.87	96.96	15,012,830	-3.05(-3.05%)
Nov 13, 2024	101.47	102.43	100.00	100.01	8,147,001	-0.50(-0.50%)
Nov 12, 2024	102.44	103.17	100.39	100.51	9,776,867	-3.02(-2.92%)
Nov 11, 2024	104.79	105.47	103.35	103.53	10,156,464	-0.65(-0.62%)
Nov 08, 2024	102.88	104.22	102.56	104.18	9,431,077	+1.17(+1.14%)
Nov 07, 2024	103.00	103.89	102.54	103.01	8,152,534	+0.57(+0.56%)
Nov 06, 2024	103.28	103.31	100.75	102.44	16,993,958	+1.82(+1.81%)
Nov 05, 2024	98.71	100.63	98.20	100.62	7,160,178	+1.40(+1.41%)
Nov 04, 2024	98.84	100.07	97.89	99.22	6,449,194	-0.05(-0.05%)
Nov 01, 2024	97.59	99.30	97.35	99.27	6,877,498	+2.24(+2.31%)
Oct 31, 2024	97.93	98.12	96.84	97.03	8,176,267	-1.39(-1.41%)
Oct 30, 2024	98.25	99.46	97.98	98.42	4,732,736	-0.14(-0.14%)
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%)