Skip to main content

S&P Biotech SPDR (NY: XBI )

74.06 -2.74 (-3.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 110.03 112.21 109.32 111.95 7,648,878 +1.55(+1.40%)
Jun 29, 2020 110.93 111.98 108.43 110.40 4,976,426 -0.02(-0.02%)
Jun 26, 2020 113.75 114.15 109.91 110.42 8,764,200 -3.75(-3.28%)
Jun 25, 2020 111.09 114.59 110.72 114.17 10,176,539 +2.75(+2.47%)
Jun 24, 2020 113.07 115.27 109.85 111.42 7,459,305 -2.33(-2.05%)
Jun 23, 2020 113.15 115.77 113.09 113.75 8,873,917 +1.72(+1.54%)
Jun 22, 2020 109.34 112.18 107.70 112.03 12,751,805 +3.18(+2.92%)
Jun 19, 2020 106.65 108.88 105.87 108.85 6,571,700 +3.00(+2.83%)
Jun 18, 2020 104.16 106.54 104.07 105.85 3,280,699 +1.12(+1.07%)
Jun 17, 2020 105.16 105.98 104.39 104.73 8,145,605 +0.08(+0.08%)
Jun 16, 2020 105.27 105.45 102.00 104.65 9,476,540 +1.59(+1.54%)
Jun 15, 2020 99.05 103.39 98.47 103.06 7,257,633 +2.83(+2.82%)
Jun 12, 2020 101.15 101.99 97.15 100.23 9,701,000 +1.26(+1.27%)
Jun 11, 2020 102.88 103.28 98.87 98.97 13,417,585 -5.79(-5.53%)
Jun 10, 2020 105.25 106.08 104.11 104.76 5,124,376 +0.13(+0.12%)
Jun 09, 2020 104.21 106.05 104.10 104.63 3,989,676 -0.18(-0.17%)
Jun 08, 2020 103.47 104.99 102.27 104.81 4,873,200 +1.90(+1.85%)
Jun 05, 2020 103.04 104.43 101.24 102.91 5,778,100 +0.83(+0.81%)
Jun 04, 2020 103.58 104.93 101.57 102.08 7,332,850 -1.86(-1.79%)
Jun 03, 2020 105.71 106.11 103.93 103.94 5,342,897 -1.61(-1.53%)
Jun 02, 2020 103.88 105.72 102.37 105.55 5,329,176 +1.44(+1.38%)
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.