Skip to main content

S&P Biotech SPDR (NY: XBI )

76.54 +2.27 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 102.63 103.80 100.00 103.56 10,939,800 +1.02(+0.99%)
May 28, 2020 103.30 105.01 102.27 102.54 5,713,442 -1.04(-1.00%)
May 27, 2020 103.00 103.67 98.87 103.58 8,723,022 +0.03(+0.03%)
May 26, 2020 108.01 108.05 103.33 103.55 9,345,062 -2.50(-2.36%)
May 22, 2020 104.65 106.18 103.93 106.05 4,501,500 +1.26(+1.20%)
May 21, 2020 105.60 105.74 103.17 104.79 6,871,578 -0.83(-0.79%)
May 20, 2020 104.16 105.62 103.24 105.62 4,284,838 +3.05(+2.97%)
May 19, 2020 105.28 106.16 102.51 102.57 5,406,909 -3.09(-2.92%)
May 18, 2020 106.62 107.29 105.07 105.66 8,270,620 +2.99(+2.91%)
May 15, 2020 98.85 102.86 98.05 102.67 7,314,700 +3.56(+3.59%)
May 14, 2020 98.63 100.06 97.18 99.11 7,407,998 -0.93(-0.93%)
May 13, 2020 102.70 103.87 97.21 100.04 10,771,942 -2.03(-1.99%)
May 12, 2020 105.67 107.06 102.06 102.07 9,052,303 -2.25(-2.16%)
May 11, 2020 99.13 104.75 99.00 104.32 6,844,785 +4.75(+4.77%)
May 08, 2020 99.13 100.28 98.04 99.57 6,718,200 +1.43(+1.46%)
May 07, 2020 99.38 99.57 97.61 98.14 5,837,280 +0.15(+0.15%)
May 06, 2020 97.80 99.49 97.22 97.99 4,842,133 +0.49(+0.50%)
May 05, 2020 97.15 98.84 96.81 97.50 6,923,491 +2.07(+2.17%)
May 04, 2020 90.64 95.49 90.50 95.43 8,885,756 +4.60(+5.06%)
May 01, 2020 91.50 92.40 89.45 90.83 6,057,600 -2.56(-2.74%)
Apr 30, 2020 94.83 95.71 93.36 93.39 6,357,938 -2.41(-2.52%)
Apr 29, 2020 97.38 97.38 94.85 95.80 10,011,990 +0.53(+0.56%)
Apr 28, 2020 99.63 99.79 95.01 95.27 7,036,446 -3.04(-3.09%)
Apr 27, 2020 98.87 99.40 97.30 98.31 5,642,752 +1.30(+1.34%)
Apr 24, 2020 94.58 97.27 93.78 97.01 4,685,700 +3.23(+3.44%)
Apr 23, 2020 94.85 96.63 93.43 93.78 5,752,954 -0.05(-0.05%)
Apr 22, 2020 93.57 94.50 92.14 93.83 5,418,418 +1.76(+1.91%)
Apr 21, 2020 93.70 94.67 90.89 92.07 6,689,365 -2.89(-3.04%)
Apr 20, 2020 90.90 96.83 90.78 94.96 11,300,430 +3.41(+3.72%)
Apr 17, 2020 89.81 91.60 89.06 91.55 8,943,000 +4.78(+5.51%)
Apr 16, 2020 84.88 86.82 84.47 86.77 5,711,822 +2.28(+2.70%)
Apr 15, 2020 84.51 85.80 83.78 84.49 5,905,784 -2.14(-2.47%)
Apr 14, 2020 84.85 86.94 84.80 86.63 6,761,898 +3.33(+4.00%)
Apr 13, 2020 83.34 83.59 81.87 83.30 7,342,538 -0.13(-0.16%)
Apr 09, 2020 83.00 84.19 81.98 83.43 7,880,300 +1.54(+1.88%)
Apr 08, 2020 80.22 81.96 79.19 81.89 6,083,121 +3.10(+3.93%)
Apr 07, 2020 82.24 83.15 78.79 78.79 8,865,808 -1.61(-2.00%)
Apr 06, 2020 78.00 80.50 77.79 80.40 7,358,495 +5.54(+7.40%)
Apr 03, 2020 75.69 76.63 74.00 74.86 7,802,400 -1.07(-1.41%)
Apr 02, 2020 72.69 76.08 72.38 75.93 8,648,273 +2.67(+3.64%)
Apr 01, 2020 74.70 76.55 72.97 73.26 7,687,884 -4.18(-5.40%)
Mar 31, 2020 78.62 78.89 75.96 77.44 5,374,557 -0.59(-0.76%)
Mar 30, 2020 77.05 78.11 75.22 78.03 4,056,019 +2.07(+2.73%)
Mar 27, 2020 76.37 78.36 75.56 75.96 4,772,700 -2.27(-2.90%)
Mar 26, 2020 76.23 79.26 75.70 78.23 9,422,037 +2.99(+3.97%)
Mar 25, 2020 74.84 77.40 73.43 75.24 12,100,434 +1.01(+1.36%)
Mar 24, 2020 72.19 74.44 70.90 74.23 5,761,362 +5.66(+8.25%)
Mar 23, 2020 69.30 70.35 66.07 68.57 10,675,865 -0.55(-0.80%)
Mar 20, 2020 71.46 73.60 68.97 69.12 12,810,200 -1.02(-1.45%)
Mar 19, 2020 65.73 71.08 65.24 70.14 13,377,358 +3.82(+5.76%)
Mar 18, 2020 64.41 69.57 62.94 66.32 16,225,194 -2.01(-2.94%)
Mar 17, 2020 67.07 70.21 63.65 68.33 18,448,420 +2.38(+3.61%)
Mar 16, 2020 68.09 71.51 65.19 65.95 13,156,606 -9.29(-12.35%)
Mar 13, 2020 74.94 75.56 67.45 75.24 16,599,800 +4.46(+6.30%)
Mar 12, 2020 73.13 75.74 70.61 70.78 20,726,422 -8.46(-10.68%)
Mar 11, 2020 82.51 84.47 78.64 79.24 10,904,499 -5.86(-6.89%)
Mar 10, 2020 85.65 85.72 79.82 85.10 9,086,422 +2.26(+2.73%)
Mar 09, 2020 83.36 87.31 82.63 82.84 11,665,764 -7.26(-8.06%)
Mar 06, 2020 90.35 91.82 88.44 90.10 9,473,400 -2.50(-2.70%)
Mar 05, 2020 92.11 94.69 91.73 92.60 5,798,678 -1.70(-1.80%)
Mar 04, 2020 92.50 94.44 91.02 94.30 10,439,574 +4.23(+4.70%)
Mar 03, 2020 92.25 94.04 88.81 90.07 8,458,482 -2.63(-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.