Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 78.32 78.59 75.67 77.14 5,395,206 -0.59(-0.76%)
Mar 30, 2020 76.76 77.81 74.93 77.73 4,071,602 +2.06(+2.73%)
Mar 27, 2020 76.08 78.06 75.27 75.67 4,791,036 -2.26(-2.90%)
Mar 26, 2020 75.94 78.96 75.41 77.93 9,458,236 +2.98(+3.97%)
Mar 25, 2020 74.55 77.10 73.15 74.95 12,146,924 +1.01(+1.36%)
Mar 24, 2020 71.91 74.16 70.63 73.95 5,783,497 +5.64(+8.25%)
Mar 23, 2020 69.03 70.08 65.82 68.31 10,716,881 -0.55(-0.80%)
Mar 20, 2020 71.19 73.32 68.71 68.86 12,859,417 -1.02(-1.45%)
Mar 19, 2020 65.48 70.81 64.99 69.87 13,428,754 +3.81(+5.76%)
Mar 18, 2020 64.16 69.30 62.70 66.07 16,287,531 -2.00(-2.94%)
Mar 17, 2020 66.81 69.94 63.41 68.07 18,519,298 +2.37(+3.61%)
Mar 16, 2020 67.83 71.24 64.94 65.70 13,207,153 -9.25(-12.35%)
Mar 13, 2020 74.65 75.27 67.19 74.95 16,663,576 +4.44(+6.30%)
Mar 12, 2020 72.85 75.45 70.34 70.51 20,806,052 -8.43(-10.68%)
Mar 11, 2020 82.19 84.15 78.34 78.94 10,946,394 -5.84(-6.89%)
Mar 10, 2020 85.32 85.39 79.51 84.77 9,121,332 +2.25(+2.73%)
Mar 09, 2020 83.04 86.98 82.31 82.52 11,710,584 -7.23(-8.06%)
Mar 06, 2020 90.00 91.47 88.10 89.76 9,509,797 -2.49(-2.70%)
Mar 05, 2020 91.76 94.33 91.38 92.25 5,820,956 -1.69(-1.80%)
Mar 04, 2020 92.15 94.08 90.67 93.94 10,479,683 +4.21(+4.70%)
Mar 03, 2020 91.90 93.68 88.47 89.73 8,490,979 -2.62(-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.