Mercado fechado

SPDR S&P Biotech ETF (XBI)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
83,49+1,27 (+1,54%)
No fechamento: 04:00PM EDT
83,55 +0,06 (+0,07%)
Pós-fechamento: 07:58PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202482,5883,8781,6383,4983,4910.395.400
25 de abr. de 202482,4582,7481,1482,2282,2214.389.600
24 de abr. de 202485,2785,4283,7083,9483,948.788.900
23 de abr. de 202484,3886,3184,2184,6984,6912.939.300
22 de abr. de 202483,5084,7882,4883,7583,7510.695.400
19 de abr. de 202483,0484,3881,2682,8382,8313.621.000
18 de abr. de 202484,4084,9483,3883,4883,4811.417.300
17 de abr. de 202486,1986,3084,5584,6584,6511.923.600
16 de abr. de 202485,6886,4985,1385,6185,6111.287.900
15 de abr. de 202488,1988,4885,7186,3586,3512.332.200
12 de abr. de 202491,0391,0387,3288,1588,1514.301.200
11 de abr. de 202491,1491,6189,8891,2891,289.971.700
10 de abr. de 202488,9890,0588,6189,9589,9517.369.900
09 de abr. de 202490,6791,7790,3691,6491,648.598.000
08 de abr. de 202490,4790,6189,5590,4090,407.237.000
05 de abr. de 202488,9691,1387,9390,1890,1810.379.800
04 de abr. de 202491,7792,5089,2989,4989,4910.070.300
03 de abr. de 202490,1191,4189,6291,0491,049.102.300
02 de abr. de 202492,1092,1890,3790,6890,6814.841.800
01 de abr. de 202494,3494,5492,4193,8593,8511.690.600
28 de mar. de 202495,2095,8994,0694,8994,8910.295.300
27 de mar. de 202493,5594,9292,4594,9194,9112.279.400
26 de mar. de 202493,8894,4692,6692,6992,6910.801.400
25 de mar. de 202493,3794,4792,5092,6792,678.751.000
22 de mar. de 202495,2295,3893,5093,5693,5610.420.100
21 de mar. de 202496,5097,4995,1695,2095,209.802.000
20 de mar. de 202493,5095,6092,5295,1695,1613.234.500
19 de mar. de 202492,6494,6292,1593,8593,8510.926.800
18 de mar. de 202494,5795,2592,8492,9592,9511.472.200
15 de mar. de 202494,0095,7893,7894,7194,7112.503.100
14 de mar. de 202496,5597,0192,9594,4594,4516.208.200
13 de mar. de 202496,2697,4995,8897,1097,106.543.900
12 de mar. de 202496,6596,9395,4196,2096,2010.485.600
11 de mar. de 202498,6999,6496,4896,8396,839.126.400
08 de mar. de 2024100,07101,4797,9298,9598,9511.120.000
07 de mar. de 2024100,30100,5698,7598,7998,797.479.800
06 de mar. de 2024100,62100,9499,33100,12100,129.390.300
05 de mar. de 2024100,20101,5098,7299,4699,4613.539.400
04 de mar. de 2024103,45103,46100,01100,73100,7313.935.200
01 de mar. de 202499,44102,8299,11101,53101,5316.314.900
29 de fev. de 2024102,69103,1698,3798,4298,4220.721.700
28 de fev. de 2024102,26103,52101,13101,53101,5316.741.400
27 de fev. de 202499,84103,2298,88102,89102,8923.103.300
26 de fev. de 202494,6597,5394,4697,3497,3412.172.200
23 de fev. de 202494,4295,5094,0094,7594,758.854.700
22 de fev. de 202492,7794,9892,2194,1594,1510.809.600
21 de fev. de 202491,9692,8991,3192,4792,476.707.300
20 de fev. de 202492,7593,8491,6492,3892,388.947.500
16 de fev. de 202492,5494,1992,0893,1593,1510.997.200
15 de fev. de 202492,0893,6891,6693,2793,2710.686.000
14 de fev. de 202490,0991,4489,3991,1491,149.983.900
13 de fev. de 202490,1590,4187,8988,7288,7217.368.600
12 de fev. de 202491,1893,2290,7193,1093,109.732.500
09 de fev. de 202489,9691,3289,4091,0491,048.492.000
08 de fev. de 202488,3389,7588,0189,2289,228.545.600
07 de fev. de 202489,5589,6588,0088,0788,0710.885.800
06 de fev. de 202487,9189,8887,2989,7689,769.819.300
05 de fev. de 202487,1888,7786,3988,4188,4111.164.600
02 de fev. de 202488,1188,3886,7387,9787,9715.486.500
01 de fev. de 202488,0889,6487,2488,9788,9711.745.700
31 de jan. de 202488,5890,1987,4387,4387,4315.669.600
30 de jan. de 202490,3890,4088,1988,7788,7710.848.600
29 de jan. de 202488,1790,9487,2790,8090,8011.009.000
26 de jan. de 202488,9489,7387,9688,2488,248.264.800
25 de jan. de 202488,6489,5388,0688,5088,5010.104.700
24 de jan. de 202490,2690,4187,6887,7287,7211.295.900
23 de jan. de 202489,9090,3587,7589,2389,239.311.300
22 de jan. de 202487,6989,2187,3389,0189,0110.794.700
19 de jan. de 202487,3187,5786,0087,0587,0513.251.100
18 de jan. de 202488,7888,7886,1187,0687,0611.942.200
17 de jan. de 202488,0188,4887,1288,3488,349.087.000
16 de jan. de 202489,5989,6488,2489,0689,0610.901.000
12 de jan. de 202491,1392,6390,1990,4290,4210.296.600
11 de jan. de 202491,5091,6889,2990,4790,4716.280.100
10 de jan. de 202493,7494,2891,5492,5392,5313.334.500
09 de jan. de 202492,4894,3292,0093,6093,6012.928.500
08 de jan. de 202488,4593,5087,5293,4293,4221.270.500
05 de jan. de 202488,4889,5386,9689,3089,3011.410.200
04 de jan. de 202488,5790,1088,1289,4589,459.405.400
03 de jan. de 202489,5789,7787,6188,2088,2011.249.900
02 de jan. de 202488,4391,7387,9290,2390,2311.785.600
29 de dez. de 202390,7290,7489,2689,2989,299.037.600
28 de dez. de 202391,0092,0290,0390,8690,8610.621.300
27 de dez. de 202390,3691,0089,5690,8390,8310.041.600
26 de dez. de 202388,8089,8888,1489,4689,4610.117.500
22 de dez. de 202386,2088,2386,0087,6287,6213.204.800
21 de dez. de 202384,1185,1783,7584,6784,679.554.800
20 de dez. de 202386,1086,3082,5882,6682,6612.235.300
19 de dez. de 202385,1786,7185,0186,5086,509.867.400
18 de dez. de 202385,3185,6883,9284,3684,368.192.600
18 de dez. de 20230.014 Dividendo
15 de dez. de 202385,8686,7984,6785,7285,7110.968.500
14 de dez. de 202385,2785,8284,0785,4885,4717.650.000
13 de dez. de 202380,1084,0379,9883,9583,9415.700.900
12 de dez. de 202378,9180,2477,7880,0880,078.504.800
11 de dez. de 202379,1979,2577,5178,8678,859.709.000
08 de dez. de 202380,2181,1379,2279,3279,319.323.200
07 de dez. de 202379,9780,8079,5680,5280,5110.164.700
06 de dez. de 202379,3380,6578,5979,5479,5311.062.900
05 de dez. de 202378,4179,4477,9078,8078,7910.916.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...