Skip to main content

S&P Biotech SPDR (NY: XBI )

82.88 -2.78 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 132.34 133.43 129.57 133.00 4,538,348 +1.74(+1.32%)
Nov 27, 2020 127.54 131.35 127.29 131.27 2,370,780 +4.63(+3.66%)
Nov 25, 2020 125.88 127.25 125.83 126.63 1,937,244 +0.76(+0.60%)
Nov 24, 2020 126.76 127.49 125.46 125.88 2,169,745 -0.43(-0.34%)
Nov 23, 2020 127.15 127.21 125.08 126.30 3,772,608 +0.45(+0.36%)
Nov 20, 2020 124.44 126.40 123.48 125.86 6,215,425 +0.97(+0.78%)
Nov 19, 2020 124.65 125.69 124.07 124.89 3,163,824 +0.73(+0.59%)
Nov 18, 2020 126.73 127.62 123.89 124.16 7,328,863 -2.40(-1.89%)
Nov 17, 2020 125.20 126.55 123.30 126.55 3,995,625 +1.10(+0.88%)
Nov 16, 2020 126.33 126.56 124.25 125.46 6,745,263 +0.60(+0.48%)
Nov 13, 2020 124.24 125.48 123.85 124.86 3,761,422 +1.31(+1.06%)
Nov 12, 2020 123.53 125.34 122.42 123.55 4,945,578 +0.07(+0.06%)
Nov 11, 2020 122.74 123.48 121.38 123.48 3,054,518 +1.70(+1.39%)
Nov 10, 2020 120.19 122.24 118.69 121.78 7,965,681 +1.59(+1.32%)
Nov 09, 2020 123.89 124.30 119.81 120.19 5,653,096 +0.50(+0.42%)
Nov 06, 2020 121.77 121.77 118.92 119.69 5,020,270 -2.97(-2.42%)
Nov 05, 2020 123.79 125.81 120.86 122.66 6,471,321 -0.11(-0.09%)
Nov 04, 2020 118.50 124.04 117.47 122.77 12,313,988 +7.12(+6.16%)
Nov 03, 2020 113.29 116.63 112.75 115.65 7,883,388 +3.06(+2.71%)
Nov 02, 2020 113.35 113.58 109.91 112.59 4,529,755 -0.01(-0.01%)
Oct 30, 2020 114.12 115.05 111.38 112.60 5,490,561 -2.44(-2.12%)
Oct 29, 2020 113.90 115.86 112.53 115.04 4,371,759 +1.01(+0.88%)
Oct 28, 2020 115.26 115.42 113.28 114.03 4,118,825 -3.23(-2.75%)
Oct 27, 2020 116.07 117.81 115.19 117.26 3,024,366 +1.38(+1.19%)
Oct 26, 2020 116.17 117.69 114.05 115.88 3,465,137 -1.58(-1.34%)
Oct 23, 2020 117.38 117.66 115.93 117.46 2,835,763 +0.59(+0.50%)
Oct 22, 2020 114.13 117.15 114.13 116.87 4,519,044 +3.08(+2.71%)
Oct 21, 2020 116.38 117.08 113.67 113.78 4,278,344 -2.77(-2.37%)
Oct 20, 2020 118.89 119.03 116.05 116.55 4,170,001 -1.57(-1.33%)
Oct 19, 2020 121.26 121.50 117.70 118.12 3,705,485 -2.33(-1.93%)
Oct 16, 2020 120.55 122.14 119.98 120.44 5,114,409 +0.45(+0.37%)
Oct 15, 2020 118.35 120.31 117.42 119.99 3,482,508 +0.23(+0.19%)
Oct 14, 2020 122.27 122.60 119.57 119.76 2,951,780 -2.26(-1.85%)
Oct 13, 2020 119.61 122.64 119.61 122.02 2,135,008 +1.65(+1.37%)
Oct 12, 2020 121.13 121.23 119.62 120.37 2,000,166 +0.30(+0.25%)
Oct 09, 2020 119.42 120.33 118.69 120.07 2,555,251 +1.10(+0.92%)
Oct 08, 2020 119.77 119.77 118.00 118.97 2,737,756 +0.58(+0.49%)
Oct 07, 2020 115.88 118.94 115.60 118.40 3,763,003 +3.67(+3.20%)
Oct 06, 2020 115.85 117.15 114.27 114.72 3,274,986 -0.92(-0.79%)
Oct 05, 2020 111.75 115.85 111.75 115.64 4,438,677 +5.44(+4.94%)
Oct 02, 2020 110.92 112.89 109.66 110.20 3,804,585 -2.47(-2.19%)
Oct 01, 2020 111.80 112.77 110.94 112.66 3,827,416 +1.40(+1.26%)
Sep 30, 2020 111.56 113.06 110.30 111.27 3,155,857 -0.26(-0.23%)
Sep 29, 2020 110.61 112.17 109.94 111.53 2,623,785 +0.75(+0.68%)
Sep 28, 2020 111.59 111.69 109.71 110.78 3,090,078 +0.13(+0.12%)
Sep 25, 2020 107.88 110.86 107.56 110.65 4,585,532 +2.74(+2.54%)
Sep 24, 2020 107.91 109.30 105.73 107.91 6,446,181 -1.08(-0.99%)
Sep 23, 2020 112.56 112.88 108.81 108.99 6,119,142 -3.57(-3.17%)
Sep 22, 2020 112.05 112.67 109.24 112.56 4,786,572 +0.69(+0.62%)
Sep 21, 2020 114.39 114.40 110.78 111.87 7,185,483 -4.11(-3.55%)
Sep 18, 2020 115.34 116.07 112.91 115.98 5,997,489 +1.26(+1.10%)
Sep 17, 2020 113.44 115.55 113.04 114.72 3,664,873 -0.18(-0.16%)
Sep 16, 2020 113.14 116.38 112.86 114.90 6,773,713 +2.47(+2.19%)
Sep 15, 2020 112.50 113.51 111.90 112.44 6,271,776 +1.05(+0.94%)
Sep 14, 2020 108.01 111.58 107.77 111.39 9,297,098 +7.18(+6.89%)
Sep 11, 2020 104.78 106.20 102.97 104.21 5,127,246 -0.07(-0.07%)
Sep 10, 2020 105.95 107.80 104.14 104.28 5,437,943 -1.66(-1.56%)
Sep 09, 2020 104.34 106.49 104.33 105.93 3,961,616 +2.30(+2.21%)
Sep 08, 2020 102.69 106.05 101.93 103.64 4,927,618 -1.42(-1.35%)
Sep 04, 2020 105.94 106.61 100.42 105.06 8,944,268 -1.21(-1.14%)
Sep 03, 2020 110.07 110.21 105.80 106.26 6,617,125 -4.12(-3.73%)
Sep 02, 2020 109.55 110.53 107.81 110.38 3,320,240 +1.07(+0.98%)
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.