Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 78.32 78.59 75.67 77.14 5,395,206 -0.59(-0.76%)
Mar 30, 2020 76.76 77.81 74.93 77.73 4,071,602 +2.06(+2.73%)
Mar 27, 2020 76.08 78.06 75.27 75.67 4,791,036 -2.26(-2.90%)
Mar 26, 2020 75.94 78.96 75.41 77.93 9,458,236 +2.98(+3.97%)
Mar 25, 2020 74.55 77.10 73.15 74.95 12,146,924 +1.01(+1.36%)
Mar 24, 2020 71.91 74.16 70.63 73.95 5,783,497 +5.64(+8.25%)
Mar 23, 2020 69.03 70.08 65.82 68.31 10,716,881 -0.55(-0.80%)
Mar 20, 2020 71.19 73.32 68.71 68.86 12,859,417 -1.02(-1.45%)
Mar 19, 2020 65.48 70.81 64.99 69.87 13,428,754 +3.81(+5.76%)
Mar 18, 2020 64.16 69.30 62.70 66.07 16,287,531 -2.00(-2.94%)
Mar 17, 2020 66.81 69.94 63.41 68.07 18,519,298 +2.37(+3.61%)
Mar 16, 2020 67.83 71.24 64.94 65.70 13,207,153 -9.25(-12.35%)
Mar 13, 2020 74.65 75.27 67.19 74.95 16,663,576 +4.44(+6.30%)
Mar 12, 2020 72.85 75.45 70.34 70.51 20,806,052 -8.43(-10.68%)
Mar 11, 2020 82.19 84.15 78.34 78.94 10,946,394 -5.84(-6.89%)
Mar 10, 2020 85.32 85.39 79.51 84.77 9,121,332 +2.25(+2.73%)
Mar 09, 2020 83.04 86.98 82.31 82.52 11,710,584 -7.23(-8.06%)
Mar 06, 2020 90.00 91.47 88.10 89.76 9,509,797 -2.49(-2.70%)
Mar 05, 2020 91.76 94.33 91.38 92.25 5,820,956 -1.69(-1.80%)
Mar 04, 2020 92.15 94.08 90.67 93.94 10,479,683 +4.21(+4.70%)
Mar 03, 2020 91.90 93.68 88.47 89.73 8,490,979 -2.62(-2.84%)
Mar 02, 2020 89.67 92.45 87.94 92.35 8,311,001 +3.51(+3.95%)
Feb 28, 2020 84.43 89.20 84.42 88.84 10,806,760 +2.28(+2.64%)
Feb 27, 2020 89.71 91.30 86.56 86.56 10,561,993 -4.62(-5.07%)
Feb 26, 2020 91.41 92.77 90.11 91.18 6,477,073 +0.46(+0.51%)
Feb 25, 2020 94.10 94.32 90.15 90.72 8,020,062 -2.84(-3.03%)
Feb 24, 2020 93.97 94.33 92.29 93.56 8,838,131 -3.33(-3.43%)
Feb 21, 2020 97.31 97.45 96.19 96.89 4,419,514 -0.55(-0.56%)
Feb 20, 2020 97.62 97.97 95.56 97.44 3,698,800 -0.54(-0.55%)
Feb 19, 2020 97.51 98.38 97.30 97.97 2,448,132 +0.74(+0.76%)
Feb 18, 2020 96.47 97.26 95.86 97.24 2,763,241 +0.52(+0.54%)
Feb 14, 2020 96.75 97.17 95.62 96.72 2,059,683 +0.17(+0.18%)
Feb 13, 2020 96.96 97.53 96.47 96.55 3,678,344 -1.09(-1.11%)
Feb 12, 2020 96.83 97.65 96.32 97.63 4,276,952 +1.25(+1.29%)
Feb 11, 2020 97.03 97.49 96.13 96.39 2,408,790 -0.12(-0.12%)
Feb 10, 2020 95.09 96.54 94.67 96.51 2,503,636 +1.55(+1.64%)
Feb 07, 2020 95.38 95.77 94.56 94.96 2,969,866 -0.83(-0.86%)
Feb 06, 2020 96.23 96.30 94.91 95.78 3,809,261 +0.10(+0.10%)
Feb 05, 2020 94.57 96.67 94.39 95.68 6,894,927 +2.32(+2.49%)
Feb 04, 2020 92.20 93.64 92.04 93.36 5,257,888 +2.59(+2.85%)
Feb 03, 2020 89.57 90.90 89.36 90.77 4,105,342 +1.99(+2.24%)
Jan 31, 2020 89.93 89.93 87.71 88.78 5,784,940 -1.27(-1.41%)
Jan 30, 2020 90.65 91.11 89.13 90.04 4,163,085 -1.18(-1.29%)
Jan 29, 2020 91.51 91.90 91.14 91.22 2,947,791 -0.21(-0.23%)
Jan 28, 2020 90.84 91.79 90.40 91.43 3,864,660 +1.66(+1.85%)
Jan 27, 2020 88.79 90.49 88.23 89.77 3,697,834 -0.64(-0.71%)
Jan 24, 2020 93.37 93.41 89.74 90.40 7,653,793 -2.50(-2.69%)
Jan 23, 2020 93.72 93.86 92.00 92.90 6,157,223 -1.23(-1.30%)
Jan 22, 2020 94.79 95.25 93.95 94.13 3,567,758 -0.22(-0.23%)
Jan 21, 2020 95.70 95.95 94.14 94.35 6,145,303 -1.55(-1.62%)
Jan 17, 2020 97.27 97.27 95.47 95.90 5,694,896 -0.81(-0.83%)
Jan 16, 2020 96.84 97.16 95.91 96.71 3,782,489 +0.73(+0.76%)
Jan 15, 2020 95.32 96.90 95.17 95.98 6,583,119 +0.70(+0.73%)
Jan 14, 2020 92.28 95.52 91.79 95.28 7,747,387 +2.72(+2.94%)
Jan 13, 2020 93.79 94.20 91.73 92.56 10,458,995 -1.90(-2.01%)
Jan 10, 2020 95.67 96.43 94.43 94.47 11,826,865 -0.99(-1.03%)
Jan 09, 2020 95.91 96.35 95.05 95.45 6,545,365 +0.21(+0.22%)
Jan 08, 2020 93.87 95.62 93.53 95.24 3,100,093 +1.29(+1.37%)
Jan 07, 2020 94.13 94.37 92.62 93.96 3,970,139 +0.15(+0.16%)
Jan 06, 2020 92.41 93.85 91.48 93.81 3,377,455 +0.81(+0.87%)
Jan 03, 2020 92.85 93.82 92.35 93.00 5,130,235 -1.31(-1.39%)
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.