Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 109.76 111.94 109.06 111.68 7,667,462 +1.55(+1.40%)
Jun 29, 2020 110.66 111.71 108.17 110.13 4,988,517 -0.02(-0.02%)
Jun 26, 2020 113.47 113.87 109.64 110.15 8,785,494 -3.74(-3.28%)
Jun 25, 2020 110.82 114.31 110.45 113.89 10,201,265 +2.74(+2.47%)
Jun 24, 2020 112.80 114.99 109.58 111.15 7,477,429 -2.32(-2.05%)
Jun 23, 2020 112.88 115.49 112.82 113.47 8,895,478 +1.72(+1.54%)
Jun 22, 2020 109.08 111.91 107.44 111.76 12,782,788 +3.19(+2.94%)
Jun 19, 2020 106.38 108.60 105.60 108.57 6,588,681 +2.99(+2.83%)
Jun 18, 2020 103.89 106.27 103.80 105.58 3,289,176 +1.12(+1.07%)
Jun 17, 2020 104.89 105.71 104.12 104.46 8,166,653 +0.08(+0.08%)
Jun 16, 2020 105.00 105.18 101.74 104.38 9,501,028 +1.59(+1.54%)
Jun 15, 2020 98.79 103.12 98.22 102.79 7,276,387 +2.82(+2.82%)
Jun 12, 2020 100.89 101.73 96.90 99.97 9,726,068 +1.26(+1.27%)
Jun 11, 2020 102.61 103.01 98.62 98.71 13,452,256 -5.78(-5.53%)
Jun 10, 2020 104.98 105.81 103.84 104.49 5,137,617 +0.13(+0.12%)
Jun 09, 2020 103.94 105.78 103.83 104.36 3,999,985 -0.18(-0.17%)
Jun 08, 2020 103.20 104.72 102.01 104.54 4,885,792 +1.90(+1.85%)
Jun 05, 2020 102.77 104.16 100.98 102.64 5,793,031 +0.83(+0.81%)
Jun 04, 2020 103.31 104.66 101.31 101.82 7,351,798 -1.86(-1.79%)
Jun 03, 2020 105.44 105.84 103.66 103.67 5,356,703 -1.61(-1.53%)
Jun 02, 2020 103.61 105.45 102.11 105.28 5,342,946 +1.44(+1.38%)
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.