Skip to main content

S&P Biotech SPDR (NY: XBI )

82.88 -2.78 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 111.56 113.06 110.30 111.27 3,155,857 -0.26(-0.23%)
Sep 29, 2020 110.61 112.17 109.94 111.53 2,623,785 +0.75(+0.68%)
Sep 28, 2020 111.59 111.69 109.71 110.78 3,090,078 +0.13(+0.12%)
Sep 25, 2020 107.88 110.86 107.56 110.65 4,585,532 +2.74(+2.54%)
Sep 24, 2020 107.91 109.30 105.73 107.91 6,446,181 -1.08(-0.99%)
Sep 23, 2020 112.56 112.88 108.81 108.99 6,119,142 -3.57(-3.17%)
Sep 22, 2020 112.05 112.67 109.24 112.56 4,786,572 +0.69(+0.62%)
Sep 21, 2020 114.39 114.40 110.78 111.87 7,185,483 -4.11(-3.55%)
Sep 18, 2020 115.34 116.07 112.91 115.98 5,997,489 +1.26(+1.10%)
Sep 17, 2020 113.44 115.55 113.04 114.72 3,664,873 -0.18(-0.16%)
Sep 16, 2020 113.14 116.38 112.86 114.90 6,773,713 +2.47(+2.19%)
Sep 15, 2020 112.50 113.51 111.90 112.44 6,271,776 +1.05(+0.94%)
Sep 14, 2020 108.01 111.58 107.77 111.39 9,297,098 +7.18(+6.89%)
Sep 11, 2020 104.78 106.20 102.97 104.21 5,127,246 -0.07(-0.07%)
Sep 10, 2020 105.95 107.80 104.14 104.28 5,437,943 -1.66(-1.56%)
Sep 09, 2020 104.34 106.49 104.33 105.93 3,961,616 +2.30(+2.21%)
Sep 08, 2020 102.69 106.05 101.93 103.64 4,927,618 -1.42(-1.35%)
Sep 04, 2020 105.94 106.61 100.42 105.06 8,944,268 -1.21(-1.14%)
Sep 03, 2020 110.07 110.21 105.80 106.26 6,617,125 -4.12(-3.73%)
Sep 02, 2020 109.55 110.53 107.81 110.38 3,320,240 +1.07(+0.98%)
Sep 01, 2020 111.06 111.70 109.03 109.31 4,839,180 -2.25(-2.01%)
Aug 31, 2020 109.87 112.10 109.41 111.56 5,563,415 +3.01(+2.78%)
Aug 28, 2020 107.88 109.17 107.10 108.55 4,087,525 +0.92(+0.85%)
Aug 27, 2020 108.65 108.91 106.53 107.63 4,455,778 -0.88(-0.81%)
Aug 26, 2020 109.75 110.24 108.29 108.51 2,926,725 -1.36(-1.24%)
Aug 25, 2020 108.32 110.33 106.79 109.86 4,609,687 +1.31(+1.20%)
Aug 24, 2020 111.80 111.81 107.95 108.56 6,715,927 -2.65(-2.39%)
Aug 21, 2020 112.06 112.62 110.25 111.21 3,621,685 -1.39(-1.23%)
Aug 20, 2020 111.94 112.81 111.55 112.60 4,437,208 -0.02(-0.02%)
Aug 19, 2020 113.05 113.94 112.13 112.62 3,672,616 -0.19(-0.17%)
Aug 18, 2020 114.12 114.33 111.46 112.81 3,489,014 -1.00(-0.88%)
Aug 17, 2020 110.17 114.03 109.79 113.81 5,199,475 +3.85(+3.50%)
Aug 14, 2020 111.17 111.37 109.36 109.95 2,395,949 -1.04(-0.94%)
Aug 13, 2020 109.56 111.61 109.56 110.99 3,053,679 +1.51(+1.38%)
Aug 12, 2020 109.47 109.97 107.95 109.48 5,273,866 +0.43(+0.39%)
Aug 11, 2020 113.51 113.62 108.81 109.06 6,032,014 -4.60(-4.05%)
Aug 10, 2020 114.39 114.39 112.69 113.66 2,954,896 -0.01(-0.01%)
Aug 07, 2020 113.29 115.28 112.84 113.67 3,651,953 +0.11(+0.10%)
Aug 06, 2020 114.43 115.22 112.68 113.56 2,937,294 -0.58(-0.51%)
Aug 05, 2020 114.70 115.25 113.01 114.14 3,769,454 +0.82(+0.72%)
Aug 04, 2020 113.35 113.81 111.66 113.32 3,314,922 -0.35(-0.31%)
Aug 03, 2020 109.75 113.83 109.59 113.67 5,707,446 +4.58(+4.20%)
Jul 31, 2020 112.10 112.15 107.45 109.09 5,896,564 -2.62(-2.35%)
Jul 30, 2020 109.18 112.49 109.04 111.71 3,757,345 +1.58(+1.43%)
Jul 29, 2020 112.50 113.01 109.82 110.13 6,373,153 -1.82(-1.62%)
Jul 28, 2020 114.79 115.20 111.83 111.95 3,053,671 -2.93(-2.55%)
Jul 27, 2020 112.68 115.16 112.19 114.88 4,364,563 +2.90(+2.59%)
Jul 24, 2020 113.50 113.75 110.74 111.98 6,972,466 -2.68(-2.34%)
Jul 23, 2020 116.89 118.20 113.55 114.66 5,064,061 -2.37(-2.02%)
Jul 22, 2020 117.43 117.77 116.02 117.03 4,947,903 -0.57(-0.48%)
Jul 21, 2020 120.73 120.79 117.19 117.60 4,858,261 -2.49(-2.08%)
Jul 20, 2020 119.69 120.69 118.00 120.09 5,411,726 +1.62(+1.36%)
Jul 17, 2020 116.09 119.32 115.92 118.47 9,441,979 +2.43(+2.10%)
Jul 16, 2020 116.27 116.50 114.30 116.04 5,024,603 -0.94(-0.80%)
Jul 15, 2020 116.53 117.71 114.96 116.98 8,273,232 +2.43(+2.12%)
Jul 14, 2020 111.91 114.57 109.55 114.54 6,700,779 +2.84(+2.55%)
Jul 13, 2020 115.34 118.10 111.45 111.70 7,366,861 -2.96(-2.58%)
Jul 10, 2020 115.74 116.67 114.14 114.66 3,120,065 -1.18(-1.02%)
Jul 09, 2020 116.92 117.60 114.00 115.84 3,514,328 -1.18(-1.01%)
Jul 08, 2020 115.59 117.02 114.36 117.02 4,598,128 +2.23(+1.95%)
Jul 07, 2020 112.81 116.68 112.63 114.78 5,250,317 +2.11(+1.88%)
Jul 06, 2020 114.27 114.27 112.53 112.67 3,697,553 +0.03(+0.03%)
Jul 02, 2020 113.57 114.03 111.70 112.64 5,061,399 +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.