Skip to main content

S&P Biotech SPDR (NY: XBI )

95.24 +0.33 (+0.35%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 102.36 103.53 99.74 103.29 10,968,069 +1.02(+0.99%)
May 28, 2020 103.03 104.74 102.00 102.28 5,728,205 -1.04(-1.00%)
May 27, 2020 102.73 103.40 98.62 103.31 8,745,563 +0.03(+0.03%)
May 26, 2020 107.73 107.77 103.06 103.28 9,369,210 -2.49(-2.36%)
May 22, 2020 104.38 105.91 103.66 105.78 4,513,132 +1.26(+1.20%)
May 21, 2020 105.33 105.47 102.90 104.52 6,889,334 -0.83(-0.79%)
May 20, 2020 103.89 105.35 102.97 105.35 4,295,910 +3.04(+2.97%)
May 19, 2020 105.01 105.89 102.25 102.31 5,420,880 -3.08(-2.92%)
May 18, 2020 106.34 107.01 104.80 105.39 8,291,991 +2.98(+2.91%)
May 15, 2020 98.60 102.59 97.80 102.41 7,333,601 +3.55(+3.59%)
May 14, 2020 98.38 99.80 96.93 98.85 7,427,140 -0.93(-0.93%)
May 13, 2020 102.44 103.60 96.96 99.78 10,799,777 -2.02(-1.99%)
May 12, 2020 105.40 106.78 101.80 101.81 9,075,694 -2.24(-2.16%)
May 11, 2020 98.87 104.48 98.74 104.05 6,862,472 +4.74(+4.77%)
May 08, 2020 98.87 100.02 97.79 99.31 6,735,560 +1.43(+1.46%)
May 07, 2020 99.12 99.31 97.36 97.89 5,852,363 +0.15(+0.15%)
May 06, 2020 97.55 99.23 96.97 97.74 4,854,645 +0.49(+0.50%)
May 05, 2020 96.90 98.59 96.56 97.25 6,941,381 +2.06(+2.17%)
May 04, 2020 90.41 95.24 90.27 95.18 8,908,717 +4.59(+5.06%)
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.