Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 78.42 78.69 75.76 77.24 5,388,445 -0.59(-0.76%)
Mar 30, 2020 76.85 77.91 75.03 77.83 4,066,499 +2.06(+2.73%)
Mar 27, 2020 76.17 78.16 75.36 75.76 4,785,033 -2.26(-2.90%)
Mar 26, 2020 76.03 79.06 75.50 78.03 9,446,384 +2.98(+3.97%)
Mar 25, 2020 74.65 77.20 73.24 75.05 12,131,702 +1.01(+1.36%)
Mar 24, 2020 72.00 74.25 70.72 74.04 5,776,249 +5.65(+8.25%)
Mar 23, 2020 69.12 70.17 65.90 68.39 10,703,452 -0.55(-0.80%)
Mar 20, 2020 71.28 73.41 68.79 68.94 12,843,302 -1.02(-1.45%)
Mar 19, 2020 65.56 70.90 65.07 69.96 13,411,925 +3.81(+5.76%)
Mar 18, 2020 64.24 69.39 62.78 66.15 16,267,120 -2.00(-2.94%)
Mar 17, 2020 66.90 70.03 63.49 68.15 18,496,092 +2.37(+3.61%)
Mar 16, 2020 67.91 71.33 65.02 65.78 13,190,603 -9.27(-12.35%)
Mar 13, 2020 74.75 75.37 67.28 75.05 16,642,694 +4.45(+6.30%)
Mar 12, 2020 72.94 75.54 70.43 70.60 20,779,980 -8.44(-10.68%)
Mar 11, 2020 82.30 84.25 78.44 79.04 10,932,676 -5.84(-6.89%)
Mar 10, 2020 85.43 85.50 79.61 84.88 9,109,902 +2.25(+2.73%)
Mar 09, 2020 83.15 87.08 82.42 82.63 11,695,909 -7.24(-8.06%)
Mar 06, 2020 90.12 91.58 88.21 89.87 9,497,879 -2.49(-2.70%)
Mar 05, 2020 91.87 94.45 91.49 92.36 5,813,662 -1.70(-1.80%)
Mar 04, 2020 92.26 94.20 90.79 94.06 10,466,550 +4.22(+4.70%)
Mar 03, 2020 92.01 93.80 88.58 89.84 8,480,339 -2.62(-2.84%)
Mar 02, 2020 89.78 92.57 88.05 92.46 8,300,586 +3.51(+3.95%)
Feb 28, 2020 84.53 89.31 84.53 88.95 10,793,218 +2.28(+2.64%)
Feb 27, 2020 89.82 91.41 86.67 86.67 10,548,757 -4.63(-5.07%)
Feb 26, 2020 91.52 92.89 90.23 91.29 6,468,957 +0.46(+0.51%)
Feb 25, 2020 94.22 94.44 90.27 90.84 8,010,011 -2.84(-3.03%)
Feb 24, 2020 94.09 94.45 92.40 93.68 8,827,056 -3.33(-3.43%)
Feb 21, 2020 97.43 97.57 96.31 97.01 4,413,976 -0.55(-0.56%)
Feb 20, 2020 97.75 98.10 95.68 97.56 3,694,165 -0.54(-0.55%)
Feb 19, 2020 97.63 98.51 97.42 98.10 2,445,064 +0.74(+0.76%)
Feb 18, 2020 96.59 97.38 95.98 97.36 2,759,779 +0.52(+0.54%)
Feb 14, 2020 96.87 97.29 95.74 96.84 2,057,101 +0.17(+0.18%)
Feb 13, 2020 97.08 97.65 96.59 96.67 3,673,734 -1.09(-1.11%)
Feb 12, 2020 96.95 97.78 96.44 97.76 4,271,592 +1.25(+1.29%)
Feb 11, 2020 97.15 97.61 96.25 96.51 2,405,771 -0.12(-0.12%)
Feb 10, 2020 95.21 96.66 94.79 96.63 2,500,498 +1.56(+1.64%)
Feb 07, 2020 95.50 95.89 94.68 95.07 2,966,144 -0.83(-0.86%)
Feb 06, 2020 96.35 96.42 95.02 95.90 3,804,487 +0.10(+0.10%)
Feb 05, 2020 94.69 96.79 94.51 95.80 6,886,286 +2.32(+2.49%)
Feb 04, 2020 92.31 93.76 92.15 93.48 5,251,299 +2.59(+2.85%)
Feb 03, 2020 89.68 91.01 89.47 90.89 4,100,197 +1.99(+2.24%)
Jan 31, 2020 90.05 90.05 87.82 88.89 5,777,691 -1.27(-1.40%)
Jan 30, 2020 90.77 91.22 89.24 90.16 4,157,868 -1.18(-1.29%)
Jan 29, 2020 91.62 92.01 91.25 91.33 2,944,097 -0.21(-0.23%)
Jan 28, 2020 90.95 91.90 90.52 91.54 3,859,817 +1.67(+1.85%)
Jan 27, 2020 88.90 90.61 88.34 89.88 3,693,200 -0.64(-0.71%)
Jan 24, 2020 93.49 93.53 89.85 90.52 7,644,202 -2.50(-2.69%)
Jan 23, 2020 93.84 93.98 92.11 93.02 6,149,507 -1.23(-1.30%)
Jan 22, 2020 94.90 95.37 94.07 94.25 3,563,288 -0.22(-0.23%)
Jan 21, 2020 95.82 96.07 94.26 94.47 6,137,602 -1.56(-1.62%)
Jan 17, 2020 97.39 97.39 95.59 96.02 5,687,759 -0.81(-0.83%)
Jan 16, 2020 96.96 97.28 96.03 96.83 3,777,749 +0.73(+0.76%)
Jan 15, 2020 95.44 97.02 95.29 96.10 6,574,870 +0.70(+0.73%)
Jan 14, 2020 92.39 95.64 91.90 95.40 7,737,679 +2.72(+2.94%)
Jan 13, 2020 93.91 94.32 91.84 92.68 10,445,889 -1.91(-2.01%)
Jan 10, 2020 95.79 96.55 94.55 94.59 11,812,044 -0.99(-1.03%)
Jan 09, 2020 96.03 96.47 95.17 95.57 6,537,162 +0.21(+0.22%)
Jan 08, 2020 93.99 95.74 93.65 95.36 3,096,208 +1.29(+1.37%)
Jan 07, 2020 94.25 94.49 92.74 94.08 3,965,164 +0.15(+0.16%)
Jan 06, 2020 92.52 93.97 91.59 93.93 3,373,223 +0.81(+0.87%)
Jan 03, 2020 92.97 93.94 92.46 93.12 5,123,806 -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.