Skip to main content

S&P Biotech SPDR (NY: XBI )

76.54 +2.27 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 93.40 93.98 93.08 93.65 3,555,700 +0.23(+0.25%)
Nov 27, 2019 92.40 93.65 92.10 93.42 7,736,900 +1.39(+1.51%)
Nov 26, 2019 92.28 92.51 91.43 92.03 6,168,112 +0.14(+0.15%)
Nov 25, 2019 89.49 92.05 89.40 91.89 9,154,516 +3.75(+4.25%)
Nov 22, 2019 87.96 88.31 86.98 88.14 4,416,800 +0.51(+0.58%)
Nov 21, 2019 87.76 87.76 86.68 87.63 5,573,780 +0.14(+0.16%)
Nov 20, 2019 86.77 88.03 86.14 87.49 6,320,847 +0.28(+0.32%)
Nov 19, 2019 85.63 87.67 85.63 87.21 7,527,665 +2.18(+2.56%)
Nov 18, 2019 84.79 85.21 84.13 85.03 3,552,425 +0.24(+0.28%)
Nov 15, 2019 84.04 84.81 83.73 84.79 3,675,600 +1.12(+1.34%)
Nov 14, 2019 84.04 84.38 83.10 83.67 2,899,274 -0.57(-0.68%)
Nov 13, 2019 83.51 84.92 83.02 84.24 4,087,308 +0.27(+0.32%)
Nov 12, 2019 83.80 84.56 83.32 83.97 2,761,188 +0.28(+0.33%)
Nov 11, 2019 83.75 83.95 83.10 83.69 2,569,762 -0.27(-0.32%)
Nov 08, 2019 81.54 84.14 81.00 83.96 5,247,100 +2.03(+2.48%)
Nov 07, 2019 82.19 82.89 81.78 81.93 3,446,868 +0.21(+0.26%)
Nov 06, 2019 83.01 83.09 81.51 81.72 4,734,216 -1.42(-1.71%)
Nov 05, 2019 82.90 83.53 82.37 83.14 2,470,673 +0.00(+0.00%)
Nov 04, 2019 84.39 84.55 83.05 83.14 3,200,313 -0.52(-0.62%)
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.