Skip to main content

S&P Biotech SPDR (NY: XBI )

95.69 +0.78 (+0.82%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 102.36 103.53 99.74 103.29 10,968,069 +1.02(+0.99%)
May 28, 2020 103.03 104.74 102.00 102.28 5,728,205 -1.04(-1.00%)
May 27, 2020 102.73 103.40 98.62 103.31 8,745,563 +0.03(+0.03%)
May 26, 2020 107.73 107.77 103.06 103.28 9,369,210 -2.49(-2.36%)
May 22, 2020 104.38 105.91 103.66 105.78 4,513,132 +1.26(+1.20%)
May 21, 2020 105.33 105.47 102.90 104.52 6,889,334 -0.83(-0.79%)
May 20, 2020 103.89 105.35 102.97 105.35 4,295,910 +3.04(+2.97%)
May 19, 2020 105.01 105.89 102.25 102.31 5,420,880 -3.08(-2.92%)
May 18, 2020 106.34 107.01 104.80 105.39 8,291,991 +2.98(+2.91%)
May 15, 2020 98.60 102.59 97.80 102.41 7,333,601 +3.55(+3.59%)
May 14, 2020 98.38 99.80 96.93 98.85 7,427,140 -0.93(-0.93%)
May 13, 2020 102.44 103.60 96.96 99.78 10,799,777 -2.02(-1.99%)
May 12, 2020 105.40 106.78 101.80 101.81 9,075,694 -2.24(-2.16%)
May 11, 2020 98.87 104.48 98.74 104.05 6,862,472 +4.74(+4.77%)
May 08, 2020 98.87 100.02 97.79 99.31 6,735,560 +1.43(+1.46%)
May 07, 2020 99.12 99.31 97.36 97.89 5,852,363 +0.15(+0.15%)
May 06, 2020 97.55 99.23 96.97 97.74 4,854,645 +0.49(+0.50%)
May 05, 2020 96.90 98.59 96.56 97.25 6,941,381 +2.06(+2.17%)
May 04, 2020 90.41 95.24 90.27 95.18 8,908,717 +4.59(+5.06%)
May 01, 2020 91.26 92.16 89.22 90.60 6,073,253 -2.55(-2.74%)
Apr 30, 2020 94.59 95.46 93.12 93.15 6,374,367 -2.40(-2.52%)
Apr 29, 2020 97.13 97.13 94.61 95.55 10,037,861 +0.53(+0.56%)
Apr 28, 2020 99.37 99.53 94.77 95.02 7,054,628 -3.03(-3.09%)
Apr 27, 2020 98.62 99.14 97.05 98.06 5,657,333 +1.30(+1.34%)
Apr 24, 2020 94.34 97.02 93.54 96.76 4,697,808 +3.22(+3.44%)
Apr 23, 2020 94.61 96.38 93.19 93.54 5,767,820 -0.05(-0.05%)
Apr 22, 2020 93.33 94.26 91.90 93.59 5,432,419 +1.76(+1.91%)
Apr 21, 2020 93.46 94.43 90.66 91.83 6,706,650 -2.88(-3.04%)
Apr 20, 2020 90.67 96.58 90.55 94.72 11,329,631 +3.40(+3.72%)
Apr 17, 2020 89.58 91.36 88.83 91.31 8,966,109 +4.77(+5.51%)
Apr 16, 2020 84.66 86.60 84.25 86.55 5,726,581 +2.27(+2.70%)
Apr 15, 2020 84.29 85.58 83.56 84.27 5,921,044 -2.13(-2.47%)
Apr 14, 2020 84.63 86.72 84.58 86.41 6,779,371 +3.32(+4.00%)
Apr 13, 2020 83.13 83.37 81.66 83.09 7,361,511 -0.13(-0.16%)
Apr 09, 2020 82.79 83.97 81.77 83.22 7,900,663 +1.54(+1.88%)
Apr 08, 2020 80.01 81.75 78.99 81.68 6,098,840 +3.09(+3.93%)
Apr 07, 2020 82.03 82.94 78.59 78.59 8,888,717 -1.61(-2.00%)
Apr 06, 2020 77.80 80.29 77.59 80.19 7,377,509 +5.53(+7.40%)
Apr 03, 2020 75.49 76.43 73.81 74.67 7,822,561 -1.07(-1.41%)
Apr 02, 2020 72.50 75.88 72.19 75.73 8,670,620 +2.66(+3.64%)
Apr 01, 2020 74.51 76.35 72.78 73.07 7,707,749 -4.17(-5.40%)
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.