Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 111.94 111.99 107.30 108.93 5,905,082 -2.62(-2.35%)
Jul 30, 2020 109.02 112.33 108.88 111.55 3,762,773 +1.57(+1.43%)
Jul 29, 2020 112.34 112.84 109.67 109.97 6,382,359 -1.81(-1.62%)
Jul 28, 2020 114.63 115.04 111.67 111.79 3,058,082 -2.93(-2.55%)
Jul 27, 2020 112.52 115.00 112.03 114.72 4,370,868 +2.90(+2.59%)
Jul 24, 2020 113.33 113.58 110.58 111.82 6,982,538 -2.68(-2.34%)
Jul 23, 2020 116.72 118.03 113.38 114.50 5,071,377 -2.36(-2.02%)
Jul 22, 2020 117.26 117.60 115.85 116.86 4,955,051 -0.57(-0.48%)
Jul 21, 2020 120.56 120.61 117.02 117.43 4,865,279 -2.49(-2.08%)
Jul 20, 2020 119.52 120.52 117.83 119.92 5,419,544 +1.61(+1.36%)
Jul 17, 2020 115.92 119.15 115.75 118.30 9,455,619 +2.43(+2.10%)
Jul 16, 2020 116.10 116.33 114.14 115.87 5,031,862 -0.94(-0.80%)
Jul 15, 2020 116.36 117.54 114.80 116.81 8,285,183 +2.43(+2.13%)
Jul 14, 2020 111.75 114.41 109.39 114.38 6,710,459 +2.84(+2.55%)
Jul 13, 2020 115.18 117.92 111.29 111.54 7,377,503 -2.96(-2.58%)
Jul 10, 2020 115.57 116.50 113.98 114.50 3,124,572 -1.18(-1.02%)
Jul 09, 2020 116.75 117.43 113.84 115.67 3,519,405 -1.17(-1.01%)
Jul 08, 2020 115.42 116.85 114.20 116.85 4,604,770 +2.23(+1.95%)
Jul 07, 2020 112.64 116.51 112.47 114.62 5,257,902 +2.11(+1.88%)
Jul 06, 2020 114.11 114.11 112.37 112.50 3,702,895 +0.03(+0.03%)
Jul 02, 2020 113.40 113.86 111.54 112.47 5,068,711 +0.42(+0.37%)
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.