Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 94.60 95.48 93.14 93.17 6,373,145 -2.40(-2.52%)
Apr 29, 2020 97.15 97.15 94.62 95.57 10,035,937 +0.53(+0.56%)
Apr 28, 2020 99.39 99.55 94.78 95.04 7,053,276 -3.03(-3.09%)
Apr 27, 2020 98.63 99.16 97.07 98.08 5,656,248 +1.30(+1.34%)
Apr 24, 2020 94.35 97.04 93.56 96.78 4,696,907 +3.22(+3.44%)
Apr 23, 2020 94.62 96.40 93.21 93.56 5,766,714 -0.05(-0.05%)
Apr 22, 2020 93.35 94.27 91.92 93.61 5,431,378 +1.76(+1.91%)
Apr 21, 2020 93.48 94.44 90.67 91.85 6,705,364 -2.88(-3.04%)
Apr 20, 2020 90.68 96.60 90.56 94.73 11,327,458 +3.40(+3.72%)
Apr 17, 2020 89.60 91.38 88.85 91.33 8,964,390 +4.77(+5.51%)
Apr 16, 2020 84.68 86.61 84.27 86.56 5,725,483 +2.27(+2.70%)
Apr 15, 2020 84.31 85.60 83.58 84.29 5,919,909 -2.13(-2.47%)
Apr 14, 2020 84.65 86.73 84.60 86.42 6,778,071 +3.32(+4.00%)
Apr 13, 2020 83.14 83.39 81.67 83.10 7,360,100 -0.13(-0.16%)
Apr 09, 2020 82.80 83.99 81.78 83.23 7,899,148 +1.54(+1.88%)
Apr 08, 2020 80.03 81.76 79.00 81.69 6,097,670 +3.09(+3.93%)
Apr 07, 2020 82.04 82.95 78.60 78.60 8,887,013 -1.61(-2.00%)
Apr 06, 2020 77.81 80.31 77.60 80.21 7,376,095 +5.53(+7.40%)
Apr 03, 2020 75.51 76.45 73.82 74.68 7,821,062 -1.07(-1.41%)
Apr 02, 2020 72.52 75.90 72.21 75.75 8,668,958 +2.66(+3.64%)
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.