Skip to main content

S&P Biotech SPDR (NY: XBI )

76.80 -0.26 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 84.75 89.54 84.75 89.18 10,765,400 +2.29(+2.64%)
Feb 27, 2020 90.05 91.65 86.89 86.89 10,521,569 -4.64(-5.07%)
Feb 26, 2020 91.76 93.13 90.46 91.53 6,452,284 +0.46(+0.51%)
Feb 25, 2020 94.46 94.68 90.50 91.07 7,989,367 -2.85(-3.03%)
Feb 24, 2020 94.33 94.69 92.64 93.92 8,804,305 -3.34(-3.43%)
Feb 21, 2020 97.68 97.83 96.56 97.26 4,402,600 -0.55(-0.56%)
Feb 20, 2020 98.00 98.35 95.93 97.81 3,684,644 -0.54(-0.55%)
Feb 19, 2020 97.88 98.76 97.67 98.35 2,438,763 +0.74(+0.76%)
Feb 18, 2020 96.84 97.63 96.23 97.61 2,752,666 +0.52(+0.54%)
Feb 14, 2020 97.12 97.54 95.99 97.09 2,051,800 +0.17(+0.18%)
Feb 13, 2020 97.33 97.90 96.84 96.92 3,664,266 -1.09(-1.11%)
Feb 12, 2020 97.20 98.03 96.69 98.01 4,260,583 +1.25(+1.29%)
Feb 11, 2020 97.40 97.86 96.50 96.76 2,399,571 -0.12(-0.12%)
Feb 10, 2020 95.46 96.91 95.03 96.88 2,494,054 +1.56(+1.64%)
Feb 07, 2020 95.75 96.14 94.92 95.32 2,958,500 -0.83(-0.86%)
Feb 06, 2020 96.60 96.67 95.27 96.15 3,794,682 +0.10(+0.10%)
Feb 05, 2020 94.93 97.04 94.75 96.05 6,868,538 +2.33(+2.49%)
Feb 04, 2020 92.55 94.00 92.39 93.72 5,237,765 +2.60(+2.85%)
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.