Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 111.53 113.04 110.28 111.25 3,156,462 -0.26(-0.23%)
Sep 29, 2020 110.59 112.15 109.92 111.50 2,624,288 +0.75(+0.68%)
Sep 28, 2020 111.56 111.66 109.69 110.76 3,090,671 +0.13(+0.12%)
Sep 25, 2020 107.86 110.84 107.54 110.63 4,586,412 +2.73(+2.53%)
Sep 24, 2020 107.89 109.28 105.71 107.89 6,447,417 -1.08(-0.99%)
Sep 23, 2020 112.53 112.86 108.79 108.97 6,120,316 -3.56(-3.17%)
Sep 22, 2020 112.02 112.65 109.22 112.53 4,787,491 +0.69(+0.62%)
Sep 21, 2020 114.37 114.38 110.76 111.84 7,186,862 -4.11(-3.55%)
Sep 18, 2020 115.32 116.05 112.89 115.96 5,998,639 +1.26(+1.10%)
Sep 17, 2020 113.41 115.53 113.02 114.70 3,665,576 -0.18(-0.16%)
Sep 16, 2020 113.11 116.36 112.84 114.88 6,775,012 +2.46(+2.19%)
Sep 15, 2020 112.48 113.48 111.88 112.42 6,272,979 +1.05(+0.94%)
Sep 14, 2020 107.99 111.56 107.75 111.37 9,298,881 +7.18(+6.89%)
Sep 11, 2020 104.75 106.18 102.95 104.19 5,128,230 -0.07(-0.07%)
Sep 10, 2020 105.93 107.78 104.12 104.26 5,438,986 -1.66(-1.56%)
Sep 09, 2020 104.32 106.47 104.31 105.91 3,962,376 +2.30(+2.21%)
Sep 08, 2020 102.67 106.03 101.91 103.62 4,928,563 -1.42(-1.35%)
Sep 04, 2020 105.92 106.59 100.40 105.03 8,945,983 -1.21(-1.14%)
Sep 03, 2020 110.05 110.19 105.78 106.24 6,618,395 -4.12(-3.73%)
Sep 02, 2020 109.52 110.51 107.79 110.36 3,320,877 +1.07(+0.98%)
Sep 01, 2020 111.04 111.68 109.00 109.29 4,840,108 -2.25(-2.01%)
Aug 31, 2020 109.85 112.08 109.38 111.54 5,564,482 +3.01(+2.78%)
Aug 28, 2020 107.86 109.14 107.08 108.53 4,088,309 +0.92(+0.85%)
Aug 27, 2020 108.63 108.89 106.51 107.61 4,456,633 -0.88(-0.81%)
Aug 26, 2020 109.73 110.22 108.27 108.49 2,927,286 -1.36(-1.24%)
Aug 25, 2020 108.30 110.31 106.77 109.84 4,610,571 +1.31(+1.20%)
Aug 24, 2020 111.78 111.79 107.93 108.54 6,717,215 -2.65(-2.39%)
Aug 21, 2020 112.04 112.60 110.23 111.19 3,622,380 -1.39(-1.23%)
Aug 20, 2020 111.92 112.79 111.53 112.58 4,438,059 -0.02(-0.02%)
Aug 19, 2020 113.03 113.91 112.11 112.60 3,673,320 -0.19(-0.17%)
Aug 18, 2020 114.10 114.31 111.44 112.79 3,489,683 -1.00(-0.88%)
Aug 17, 2020 110.15 114.01 109.77 113.78 5,200,472 +3.85(+3.50%)
Aug 14, 2020 111.15 111.35 109.33 109.93 2,396,408 -1.04(-0.93%)
Aug 13, 2020 109.54 111.59 109.53 110.97 3,054,265 +1.51(+1.38%)
Aug 12, 2020 109.44 109.95 107.93 109.46 5,274,877 +0.43(+0.39%)
Aug 11, 2020 113.48 113.59 108.79 109.03 6,033,171 -4.60(-4.05%)
Aug 10, 2020 114.37 114.37 112.67 113.63 2,955,463 -0.01(-0.01%)
Aug 07, 2020 113.27 115.26 112.82 113.64 3,652,653 +0.11(+0.10%)
Aug 06, 2020 114.41 115.20 112.66 113.53 2,937,857 -0.58(-0.51%)
Aug 05, 2020 114.68 115.23 112.99 114.11 3,770,177 +0.82(+0.72%)
Aug 04, 2020 113.33 113.78 111.64 113.30 3,315,558 -0.35(-0.31%)
Aug 03, 2020 109.73 113.81 109.57 113.64 5,708,540 +4.58(+4.20%)
Jul 31, 2020 112.08 112.13 107.43 109.06 5,897,695 -2.62(-2.35%)
Jul 30, 2020 109.16 112.47 109.02 111.69 3,758,066 +1.58(+1.43%)
Jul 29, 2020 112.48 112.98 109.80 110.11 6,374,375 -1.82(-1.62%)
Jul 28, 2020 114.77 115.18 111.81 111.93 3,054,257 -2.93(-2.55%)
Jul 27, 2020 112.66 115.14 112.17 114.86 4,365,400 +2.90(+2.59%)
Jul 24, 2020 113.47 113.72 110.72 111.96 6,973,803 -2.68(-2.34%)
Jul 23, 2020 116.87 118.17 113.52 114.64 5,065,032 -2.36(-2.02%)
Jul 22, 2020 117.41 117.74 116.00 117.01 4,948,852 -0.57(-0.48%)
Jul 21, 2020 120.71 120.77 117.17 117.57 4,859,193 -2.49(-2.08%)
Jul 20, 2020 119.67 120.67 117.97 120.07 5,412,764 +1.62(+1.36%)
Jul 17, 2020 116.07 119.30 115.90 118.45 9,443,790 +2.43(+2.10%)
Jul 16, 2020 116.25 116.48 114.28 116.02 5,025,567 -0.94(-0.80%)
Jul 15, 2020 116.51 117.68 114.94 116.96 8,274,818 +2.43(+2.13%)
Jul 14, 2020 111.89 114.55 109.52 114.52 6,702,064 +2.84(+2.55%)
Jul 13, 2020 115.32 118.07 111.43 111.68 7,368,274 -2.96(-2.58%)
Jul 10, 2020 115.72 116.65 114.12 114.64 3,120,664 -1.18(-1.02%)
Jul 09, 2020 116.90 117.57 113.98 115.82 3,515,002 -1.18(-1.01%)
Jul 08, 2020 115.57 117.00 114.34 117.00 4,599,010 +2.23(+1.95%)
Jul 07, 2020 112.79 116.66 112.61 114.76 5,251,324 +2.11(+1.88%)
Jul 06, 2020 114.25 114.25 112.51 112.65 3,698,263 +0.03(+0.03%)
Jul 02, 2020 113.54 114.00 111.68 112.62 5,062,370 +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.