Skip to main content

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 113.96 114.89 111.22 112.44 5,498,490 -2.43(-2.12%)
Oct 29, 2020 113.74 115.69 112.37 114.88 4,378,073 +1.01(+0.88%)
Oct 28, 2020 115.09 115.25 113.12 113.87 4,124,773 -3.22(-2.75%)
Oct 27, 2020 115.90 117.64 115.03 117.09 3,028,734 +1.38(+1.19%)
Oct 26, 2020 116.00 117.52 113.89 115.71 3,470,141 -1.58(-1.34%)
Oct 23, 2020 117.21 117.49 115.76 117.29 2,839,858 +0.59(+0.50%)
Oct 22, 2020 113.97 116.98 113.97 116.70 4,525,570 +3.08(+2.71%)
Oct 21, 2020 116.21 116.91 113.51 113.62 4,284,523 -2.76(-2.37%)
Oct 20, 2020 118.71 118.86 115.88 116.38 4,176,023 -1.56(-1.33%)
Oct 19, 2020 121.09 121.33 117.53 117.95 3,710,836 -2.32(-1.93%)
Oct 16, 2020 120.38 121.96 119.81 120.27 5,121,795 +0.45(+0.37%)
Oct 15, 2020 118.17 120.14 117.25 119.82 3,487,537 +0.23(+0.19%)
Oct 14, 2020 122.09 122.42 119.40 119.59 2,956,043 -2.25(-1.85%)
Oct 13, 2020 119.44 122.46 119.44 121.84 2,138,092 +1.65(+1.37%)
Oct 12, 2020 120.96 121.06 119.45 120.20 2,003,055 +0.30(+0.25%)
Oct 09, 2020 119.25 120.16 118.52 119.90 2,558,941 +1.10(+0.92%)
Oct 08, 2020 119.60 119.60 117.83 118.80 2,741,710 +0.58(+0.49%)
Oct 07, 2020 115.71 118.76 115.43 118.22 3,768,438 +3.67(+3.20%)
Oct 06, 2020 115.68 116.98 114.11 114.56 3,279,716 -0.92(-0.79%)
Oct 05, 2020 111.58 115.68 111.58 115.47 4,445,087 +5.43(+4.94%)
Oct 02, 2020 110.76 112.73 109.50 110.04 3,810,080 -2.46(-2.19%)
Oct 01, 2020 111.63 112.61 110.78 112.50 3,832,943 +1.40(+1.26%)
Sep 30, 2020 111.39 112.90 110.14 111.11 3,160,415 -0.26(-0.23%)
Sep 29, 2020 110.45 112.01 109.78 111.36 2,627,574 +0.75(+0.68%)
Sep 28, 2020 111.42 111.53 109.55 110.62 3,094,541 +0.13(+0.12%)
Sep 25, 2020 107.73 110.70 107.41 110.49 4,592,155 +2.73(+2.54%)
Sep 24, 2020 107.76 109.14 105.58 107.76 6,455,490 -1.08(-0.99%)
Sep 23, 2020 112.39 112.72 108.65 108.83 6,127,979 -3.56(-3.17%)
Sep 22, 2020 111.88 112.51 109.08 112.39 4,793,485 +0.69(+0.62%)
Sep 21, 2020 114.23 114.24 110.62 111.70 7,195,861 -4.11(-3.55%)
Sep 18, 2020 115.18 115.90 112.75 115.81 6,006,153 +1.25(+1.10%)
Sep 17, 2020 113.27 115.39 112.87 114.56 3,670,168 -0.18(-0.16%)
Sep 16, 2020 112.97 116.21 112.69 114.74 6,783,498 +2.46(+2.19%)
Sep 15, 2020 112.34 113.34 111.74 112.28 6,280,837 +1.05(+0.94%)
Sep 14, 2020 107.85 111.42 107.61 111.23 9,310,528 +7.17(+6.89%)
Sep 11, 2020 104.62 106.05 102.82 104.06 5,134,653 -0.07(-0.07%)
Sep 10, 2020 105.80 107.64 103.99 104.13 5,445,798 -1.65(-1.56%)
Sep 09, 2020 104.19 106.34 104.18 105.78 3,967,339 +2.29(+2.21%)
Sep 08, 2020 102.54 105.90 101.78 103.49 4,934,736 -1.41(-1.35%)
Sep 04, 2020 105.79 106.46 100.27 104.90 8,957,189 -1.21(-1.14%)
Sep 03, 2020 109.92 110.05 105.65 106.11 6,626,684 -4.12(-3.73%)
Sep 02, 2020 109.39 110.37 107.65 110.22 3,325,036 +1.07(+0.98%)
Sep 01, 2020 110.90 111.54 108.87 109.16 4,846,171 -2.24(-2.01%)
Aug 31, 2020 109.72 111.94 109.25 111.40 5,571,452 +3.01(+2.78%)
Aug 28, 2020 107.72 109.01 106.95 108.39 4,093,430 +0.92(+0.85%)
Aug 27, 2020 108.49 108.75 106.38 107.47 4,462,215 -0.88(-0.81%)
Aug 26, 2020 109.60 110.08 108.13 108.35 2,930,952 -1.36(-1.24%)
Aug 25, 2020 108.16 110.17 106.64 109.71 4,616,346 +1.31(+1.20%)
Aug 24, 2020 111.64 111.65 107.79 108.40 6,725,629 -2.65(-2.39%)
Aug 21, 2020 111.90 112.46 110.09 111.05 3,626,917 -1.39(-1.23%)
Aug 20, 2020 111.78 112.64 111.39 112.44 4,443,618 -0.02(-0.02%)
Aug 19, 2020 112.88 113.77 111.97 112.46 3,677,921 -0.19(-0.17%)
Aug 18, 2020 113.96 114.17 111.30 112.64 3,494,054 -1.00(-0.88%)
Aug 17, 2020 110.02 113.87 109.64 113.64 5,206,986 +3.85(+3.50%)
Aug 14, 2020 111.01 111.21 109.20 109.80 2,399,410 -1.04(-0.94%)
Aug 13, 2020 109.41 111.45 109.40 110.83 3,058,090 +1.50(+1.38%)
Aug 12, 2020 109.31 109.81 107.79 109.33 5,281,484 +0.43(+0.39%)
Aug 11, 2020 113.34 113.45 108.65 108.90 6,040,728 -4.59(-4.05%)
Aug 10, 2020 114.23 114.23 112.53 113.49 2,959,165 -0.01(-0.01%)
Aug 07, 2020 113.12 115.12 112.67 113.50 3,657,228 +0.11(+0.10%)
Aug 06, 2020 114.27 115.06 112.52 113.39 2,941,537 -0.58(-0.51%)
Aug 05, 2020 114.54 115.09 112.85 113.97 3,774,899 +0.82(+0.72%)
Aug 04, 2020 113.18 113.64 111.50 113.15 3,319,711 -0.35(-0.31%)
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.