Skip to main content

S&P Biotech SPDR (NY: XBI )

94.94 +0.03 (+0.03%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.