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 (%)
Mar 31, 2020 78.62 78.89 75.96 77.44 5,374,557 -0.59(-0.76%)
Mar 30, 2020 77.05 78.11 75.22 78.03 4,056,019 +2.07(+2.73%)
Mar 27, 2020 76.37 78.36 75.56 75.96 4,772,700 -2.27(-2.90%)
Mar 26, 2020 76.23 79.26 75.70 78.23 9,422,037 +2.99(+3.97%)
Mar 25, 2020 74.84 77.40 73.43 75.24 12,100,434 +1.01(+1.36%)
Mar 24, 2020 72.19 74.44 70.90 74.23 5,761,362 +5.66(+8.25%)
Mar 23, 2020 69.30 70.35 66.07 68.57 10,675,865 -0.55(-0.80%)
Mar 20, 2020 71.46 73.60 68.97 69.12 12,810,200 -1.02(-1.45%)
Mar 19, 2020 65.73 71.08 65.24 70.14 13,377,358 +3.82(+5.76%)
Mar 18, 2020 64.41 69.57 62.94 66.32 16,225,194 -2.01(-2.94%)
Mar 17, 2020 67.07 70.21 63.65 68.33 18,448,420 +2.38(+3.61%)
Mar 16, 2020 68.09 71.51 65.19 65.95 13,156,606 -9.29(-12.35%)
Mar 13, 2020 74.94 75.56 67.45 75.24 16,599,800 +4.46(+6.30%)
Mar 12, 2020 73.13 75.74 70.61 70.78 20,726,422 -8.46(-10.68%)
Mar 11, 2020 82.51 84.47 78.64 79.24 10,904,499 -5.86(-6.89%)
Mar 10, 2020 85.65 85.72 79.82 85.10 9,086,422 +2.26(+2.73%)
Mar 09, 2020 83.36 87.31 82.63 82.84 11,665,764 -7.26(-8.06%)
Mar 06, 2020 90.35 91.82 88.44 90.10 9,473,400 -2.50(-2.70%)
Mar 05, 2020 92.11 94.69 91.73 92.60 5,798,678 -1.70(-1.80%)
Mar 04, 2020 92.50 94.44 91.02 94.30 10,439,574 +4.23(+4.70%)
Mar 03, 2020 92.25 94.04 88.81 90.07 8,458,482 -2.63(-2.84%)
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.