Skip to main content

S&P Biotech SPDR (NY: XBI )

93.78 +3.00 (+3.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 90.28 90.28 88.05 89.12 5,762,800 -1.27(-1.41%)
Jan 30, 2020 91.00 91.46 89.47 90.39 4,147,152 -1.18(-1.29%)
Jan 29, 2020 91.86 92.25 91.49 91.57 2,936,509 -0.21(-0.23%)
Jan 28, 2020 91.19 92.14 90.75 91.78 3,849,869 +1.67(+1.85%)
Jan 27, 2020 89.13 90.84 88.57 90.11 3,683,682 -0.64(-0.71%)
Jan 24, 2020 93.73 93.77 90.08 90.75 7,624,500 -2.51(-2.69%)
Jan 23, 2020 94.08 94.22 92.35 93.26 6,133,658 -1.23(-1.30%)
Jan 22, 2020 95.15 95.62 94.31 94.49 3,554,104 -0.22(-0.23%)
Jan 21, 2020 96.07 96.32 94.50 94.71 6,121,783 -1.56(-1.62%)
Jan 17, 2020 97.64 97.64 95.83 96.27 5,673,100 -0.81(-0.83%)
Jan 16, 2020 97.21 97.53 96.28 97.08 3,768,013 +0.73(+0.76%)
Jan 15, 2020 95.69 97.27 95.54 96.35 6,557,924 +0.70(+0.73%)
Jan 14, 2020 92.63 95.89 92.14 95.65 7,717,736 +2.73(+2.94%)
Jan 13, 2020 94.15 94.56 92.08 92.92 10,418,966 -1.91(-2.01%)
Jan 10, 2020 96.04 96.80 94.79 94.83 11,781,600 -0.99(-1.03%)
Jan 09, 2020 96.28 96.72 95.42 95.82 6,520,314 +0.21(+0.22%)
Jan 08, 2020 94.23 95.99 93.89 95.61 3,088,228 +1.29(+1.37%)
Jan 07, 2020 94.49 94.73 92.98 94.32 3,954,945 +0.15(+0.16%)
Jan 06, 2020 92.76 94.21 91.83 94.17 3,364,529 +0.81(+0.87%)
Jan 03, 2020 93.21 94.18 92.70 93.36 5,110,600 -1.32(-1.39%)
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.