Skip to main content

S&P Biotech SPDR (NY: XBI )

77.06 +0.83 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 112.35 112.40 107.69 109.33 5,883,400 -2.63(-2.35%)
Jul 30, 2020 109.42 112.74 109.28 111.96 3,748,957 +1.58(+1.43%)
Jul 29, 2020 112.75 113.26 110.07 110.38 6,358,925 -1.82(-1.62%)
Jul 28, 2020 115.05 115.46 112.08 112.20 3,046,854 -2.94(-2.55%)
Jul 27, 2020 112.93 115.42 112.44 115.14 4,354,819 +2.91(+2.59%)
Jul 24, 2020 113.75 114.00 110.99 112.23 6,956,900 -2.69(-2.34%)
Jul 23, 2020 117.15 118.46 113.80 114.92 5,052,756 -2.37(-2.02%)
Jul 22, 2020 117.69 118.03 116.28 117.29 4,936,857 -0.57(-0.48%)
Jul 21, 2020 121.00 121.06 117.45 117.86 4,847,415 -2.50(-2.08%)
Jul 20, 2020 119.96 120.97 118.26 120.36 5,399,645 +1.62(+1.36%)
Jul 17, 2020 116.35 119.59 116.18 118.74 9,420,900 +2.44(+2.10%)
Jul 16, 2020 116.53 116.76 114.56 116.30 5,013,386 -0.94(-0.80%)
Jul 15, 2020 116.79 117.97 115.22 117.24 8,254,762 +2.44(+2.13%)
Jul 14, 2020 112.16 114.83 109.79 114.80 6,685,820 +2.85(+2.55%)
Jul 13, 2020 115.60 118.36 111.70 111.95 7,350,415 -2.97(-2.58%)
Jul 10, 2020 116.00 116.93 114.40 114.92 3,113,100 -1.18(-1.02%)
Jul 09, 2020 117.18 117.86 114.26 116.10 3,506,483 -1.18(-1.01%)
Jul 08, 2020 115.85 117.28 114.62 117.28 4,587,863 +2.24(+1.95%)
Jul 07, 2020 113.06 116.94 112.88 115.04 5,238,596 +2.12(+1.88%)
Jul 06, 2020 114.53 114.53 112.78 112.92 3,689,299 +0.03(+0.03%)
Jul 02, 2020 113.82 114.28 111.95 112.89 5,050,100 +0.42(+0.37%)
Jul 01, 2020 112.32 113.36 111.12 112.47 6,695,892 +0.52(+0.46%)
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%)
Jun 01, 2020 103.25 104.75 102.81 104.11 5,973,525 +0.55(+0.53%)
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%)
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.