Skip to main content

S&P Biotech SPDR (NY: XBI )

94.42 -0.49 (-0.52%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 78.42 78.69 75.76 77.24 5,388,445 -0.59(-0.76%)
Mar 30, 2020 76.85 77.91 75.03 77.83 4,066,499 +2.06(+2.73%)
Mar 27, 2020 76.17 78.16 75.36 75.76 4,785,033 -2.26(-2.90%)
Mar 26, 2020 76.03 79.06 75.50 78.03 9,446,384 +2.98(+3.97%)
Mar 25, 2020 74.65 77.20 73.24 75.05 12,131,702 +1.01(+1.36%)
Mar 24, 2020 72.00 74.25 70.72 74.04 5,776,249 +5.65(+8.25%)
Mar 23, 2020 69.12 70.17 65.90 68.39 10,703,452 -0.55(-0.80%)
Mar 20, 2020 71.28 73.41 68.79 68.94 12,843,302 -1.02(-1.45%)
Mar 19, 2020 65.56 70.90 65.07 69.96 13,411,925 +3.81(+5.76%)
Mar 18, 2020 64.24 69.39 62.78 66.15 16,267,120 -2.00(-2.94%)
Mar 17, 2020 66.90 70.03 63.49 68.15 18,496,092 +2.37(+3.61%)
Mar 16, 2020 67.91 71.33 65.02 65.78 13,190,603 -9.27(-12.35%)
Mar 13, 2020 74.75 75.37 67.28 75.05 16,642,694 +4.45(+6.30%)
Mar 12, 2020 72.94 75.54 70.43 70.60 20,779,980 -8.44(-10.68%)
Mar 11, 2020 82.30 84.25 78.44 79.04 10,932,676 -5.84(-6.89%)
Mar 10, 2020 85.43 85.50 79.61 84.88 9,109,902 +2.25(+2.73%)
Mar 09, 2020 83.15 87.08 82.42 82.63 11,695,909 -7.24(-8.06%)
Mar 06, 2020 90.12 91.58 88.21 89.87 9,497,879 -2.49(-2.70%)
Mar 05, 2020 91.87 94.45 91.49 92.36 5,813,662 -1.70(-1.80%)
Mar 04, 2020 92.26 94.20 90.79 94.06 10,466,550 +4.22(+4.70%)
Mar 03, 2020 92.01 93.80 88.58 89.84 8,480,339 -2.62(-2.84%)
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.