Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 132.16 133.24 129.38 132.81 4,544,902 +1.73(+1.32%)
Nov 27, 2020 127.36 131.16 127.11 131.08 2,374,204 +4.63(+3.66%)
Nov 25, 2020 125.69 127.07 125.64 126.45 1,940,042 +0.76(+0.60%)
Nov 24, 2020 126.58 127.31 125.28 125.69 2,172,879 -0.43(-0.34%)
Nov 23, 2020 126.97 127.03 124.90 126.12 3,778,057 +0.45(+0.36%)
Nov 20, 2020 124.26 126.22 123.30 125.67 6,224,401 +0.97(+0.78%)
Nov 19, 2020 124.47 125.51 123.89 124.71 3,168,393 +0.73(+0.59%)
Nov 18, 2020 126.55 127.44 123.71 123.98 7,339,447 -2.39(-1.89%)
Nov 17, 2020 125.02 126.37 123.12 126.37 4,001,395 +1.10(+0.87%)
Nov 16, 2020 126.15 126.38 124.07 125.28 6,755,004 +0.60(+0.48%)
Nov 13, 2020 124.06 125.31 123.67 124.68 3,766,854 +1.31(+1.06%)
Nov 12, 2020 123.35 125.16 122.24 123.37 4,952,720 +0.07(+0.06%)
Nov 11, 2020 122.56 123.30 121.21 123.30 3,058,930 +1.69(+1.39%)
Nov 10, 2020 120.02 122.06 118.51 121.61 7,977,185 +1.59(+1.32%)
Nov 09, 2020 123.71 124.12 119.64 120.02 5,661,260 +0.50(+0.42%)
Nov 06, 2020 121.59 121.59 118.74 119.52 5,027,521 -2.96(-2.42%)
Nov 05, 2020 123.61 125.63 120.69 122.48 6,480,667 -0.11(-0.09%)
Nov 04, 2020 118.33 123.86 117.30 122.59 12,331,772 +7.11(+6.16%)
Nov 03, 2020 113.13 116.46 112.59 115.48 7,894,773 +3.05(+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.