Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 78.43 78.70 75.78 77.26 5,387,412 -0.59(-0.76%)
Mar 30, 2020 76.87 77.92 75.04 77.84 4,065,720 +2.06(+2.73%)
Mar 27, 2020 76.19 78.17 75.37 75.78 4,784,115 -2.26(-2.90%)
Mar 26, 2020 76.05 79.07 75.52 78.04 9,444,573 +2.98(+3.97%)
Mar 25, 2020 74.66 77.22 73.25 75.06 12,129,376 +1.01(+1.36%)
Mar 24, 2020 72.02 74.26 70.73 74.05 5,775,142 +5.65(+8.25%)
Mar 23, 2020 69.13 70.18 65.91 68.41 10,701,400 -0.55(-0.80%)
Mar 20, 2020 71.29 73.42 68.81 68.96 12,840,839 -1.02(-1.45%)
Mar 19, 2020 65.57 70.91 65.08 69.97 13,409,354 +3.81(+5.76%)
Mar 18, 2020 64.26 69.40 62.79 66.16 16,264,001 -2.01(-2.94%)
Mar 17, 2020 66.91 70.04 63.50 68.17 18,492,544 +2.37(+3.61%)
Mar 16, 2020 67.93 71.34 65.03 65.79 13,188,074 -9.27(-12.35%)
Mar 13, 2020 74.76 75.38 67.29 75.06 16,639,503 +4.45(+6.30%)
Mar 12, 2020 72.96 75.56 70.44 70.61 20,775,996 -8.44(-10.68%)
Mar 11, 2020 82.31 84.27 78.45 79.05 10,930,580 -5.85(-6.89%)
Mar 10, 2020 85.45 85.52 79.63 84.90 9,108,155 +2.25(+2.73%)
Mar 09, 2020 83.16 87.10 82.43 82.64 11,693,666 -7.24(-8.06%)
Mar 06, 2020 90.13 91.60 88.23 89.89 9,496,058 -2.49(-2.70%)
Mar 05, 2020 91.89 94.46 91.51 92.38 5,812,547 -1.70(-1.80%)
Mar 04, 2020 92.28 94.21 90.80 94.08 10,464,543 +4.22(+4.70%)
Mar 03, 2020 92.03 93.82 88.60 89.86 8,478,713 -2.62(-2.84%)
Mar 02, 2020 89.80 92.59 88.07 92.48 8,298,995 +3.51(+3.95%)
Feb 28, 2020 84.55 89.33 84.55 88.97 10,791,149 +2.28(+2.64%)
Feb 27, 2020 89.84 91.43 86.68 86.68 10,546,734 -4.63(-5.07%)
Feb 26, 2020 91.54 92.91 90.24 91.31 6,467,716 +0.46(+0.51%)
Feb 25, 2020 94.23 94.45 90.28 90.85 8,008,476 -2.84(-3.03%)
Feb 24, 2020 94.10 94.46 92.42 93.70 8,825,363 -3.33(-3.43%)
Feb 21, 2020 97.45 97.59 96.33 97.03 4,413,130 -0.55(-0.56%)
Feb 20, 2020 97.77 98.12 95.70 97.58 3,693,457 -0.54(-0.55%)
Feb 19, 2020 97.65 98.52 97.44 98.12 2,444,596 +0.74(+0.76%)
Feb 18, 2020 96.61 97.40 96.00 97.38 2,759,249 +0.52(+0.54%)
Feb 14, 2020 96.89 97.31 95.76 96.86 2,056,707 +0.17(+0.18%)
Feb 13, 2020 97.10 97.67 96.61 96.69 3,673,030 -1.09(-1.11%)
Feb 12, 2020 96.97 97.80 96.46 97.78 4,270,773 +1.25(+1.29%)
Feb 11, 2020 97.17 97.63 96.27 96.53 2,405,310 -0.12(-0.12%)
Feb 10, 2020 95.23 96.68 94.80 96.65 2,500,019 +1.56(+1.64%)
Feb 07, 2020 95.52 95.91 94.69 95.09 2,965,576 -0.83(-0.86%)
Feb 06, 2020 96.37 96.44 95.04 95.92 3,803,758 +0.10(+0.10%)
Feb 05, 2020 94.70 96.81 94.52 95.82 6,884,966 +2.32(+2.49%)
Feb 04, 2020 92.33 93.78 92.17 93.50 5,250,292 +2.59(+2.85%)
Feb 03, 2020 89.70 91.03 89.49 90.90 4,099,411 +2.00(+2.24%)
Jan 31, 2020 90.06 90.06 87.84 88.91 5,776,583 -1.27(-1.40%)
Jan 30, 2020 90.78 91.24 89.26 90.17 4,157,071 -1.18(-1.29%)
Jan 29, 2020 91.64 92.03 91.27 91.35 2,943,532 -0.21(-0.23%)
Jan 28, 2020 90.97 91.92 90.53 91.56 3,859,077 +1.67(+1.85%)
Jan 27, 2020 88.92 90.62 88.36 89.89 3,692,492 -0.64(-0.71%)
Jan 24, 2020 93.51 93.55 89.87 90.53 7,642,736 -2.50(-2.69%)
Jan 23, 2020 93.86 94.00 92.13 93.04 6,148,328 -1.23(-1.30%)
Jan 22, 2020 94.92 95.39 94.08 94.26 3,562,604 -0.22(-0.23%)
Jan 21, 2020 95.84 96.09 94.27 94.48 6,136,425 -1.56(-1.62%)
Jan 17, 2020 97.41 97.41 95.61 96.04 5,686,669 -0.81(-0.83%)
Jan 16, 2020 96.98 97.30 96.05 96.85 3,777,025 +0.73(+0.76%)
Jan 15, 2020 95.46 97.04 95.31 96.12 6,573,609 +0.70(+0.73%)
Jan 14, 2020 92.41 95.66 91.92 95.42 7,736,195 +2.72(+2.94%)
Jan 13, 2020 93.93 94.33 91.86 92.70 10,443,886 -1.91(-2.01%)
Jan 10, 2020 95.81 96.57 94.56 94.60 11,809,779 -0.99(-1.03%)
Jan 09, 2020 96.05 96.49 95.19 95.59 6,535,909 +0.21(+0.22%)
Jan 08, 2020 94.01 95.76 93.67 95.38 3,095,614 +1.29(+1.37%)
Jan 07, 2020 94.26 94.50 92.76 94.09 3,964,404 +0.15(+0.16%)
Jan 06, 2020 92.54 93.99 91.61 93.95 3,372,576 +0.81(+0.87%)
Jan 03, 2020 92.99 93.96 92.48 93.14 5,122,823 -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.