Indicators

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

Month:

Year:

Range:

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.