Skip to main content

S&P Biotech SPDR (NY: XBI )

88.87 -0.70 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 132.54 133.63 129.76 133.20 4,531,685 +1.74(+1.32%)
Nov 27, 2020 127.73 131.54 127.48 131.46 2,367,300 +4.64(+3.66%)
Nov 25, 2020 126.06 127.44 126.01 126.82 1,934,400 +0.76(+0.60%)
Nov 24, 2020 126.95 127.68 125.64 126.06 2,166,560 -0.43(-0.34%)
Nov 23, 2020 127.34 127.40 125.26 126.49 3,767,070 +0.45(+0.36%)
Nov 20, 2020 124.62 126.59 123.66 126.04 6,206,300 +0.97(+0.78%)
Nov 19, 2020 124.83 125.88 124.25 125.07 3,159,179 +0.73(+0.59%)
Nov 18, 2020 126.92 127.81 124.07 124.34 7,318,103 -2.40(-1.89%)
Nov 17, 2020 125.38 126.74 123.48 126.74 3,989,759 +1.10(+0.88%)
Nov 16, 2020 126.52 126.75 124.43 125.64 6,735,360 +0.60(+0.48%)
Nov 13, 2020 124.42 125.67 124.03 125.04 3,755,900 +1.31(+1.06%)
Nov 12, 2020 123.71 125.52 122.60 123.73 4,938,317 +0.07(+0.06%)
Nov 11, 2020 122.92 123.66 121.56 123.66 3,050,034 +1.70(+1.39%)
Nov 10, 2020 120.37 122.42 118.86 121.96 7,953,986 +1.59(+1.32%)
Nov 09, 2020 124.07 124.48 119.99 120.37 5,644,796 +0.50(+0.42%)
Nov 06, 2020 121.95 121.95 119.09 119.87 5,012,900 -2.97(-2.42%)
Nov 05, 2020 123.97 126.00 121.04 122.84 6,461,820 -0.11(-0.09%)
Nov 04, 2020 118.67 124.22 117.64 122.95 12,295,909 +7.13(+6.16%)
Nov 03, 2020 113.46 116.80 112.92 115.82 7,871,814 +3.06(+2.71%)
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.