Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 112.08 112.13 107.43 109.06 5,897,695 -2.62(-2.35%)
Jul 30, 2020 109.16 112.47 109.02 111.69 3,758,066 +1.58(+1.43%)
Jul 29, 2020 112.48 112.98 109.80 110.11 6,374,375 -1.82(-1.62%)
Jul 28, 2020 114.77 115.18 111.81 111.93 3,054,257 -2.93(-2.55%)
Jul 27, 2020 112.66 115.14 112.17 114.86 4,365,400 +2.90(+2.59%)
Jul 24, 2020 113.47 113.72 110.72 111.96 6,973,803 -2.68(-2.34%)
Jul 23, 2020 116.87 118.17 113.52 114.64 5,065,032 -2.36(-2.02%)
Jul 22, 2020 117.41 117.74 116.00 117.01 4,948,852 -0.57(-0.48%)
Jul 21, 2020 120.71 120.77 117.17 117.57 4,859,193 -2.49(-2.08%)
Jul 20, 2020 119.67 120.67 117.97 120.07 5,412,764 +1.62(+1.36%)
Jul 17, 2020 116.07 119.30 115.90 118.45 9,443,790 +2.43(+2.10%)
Jul 16, 2020 116.25 116.48 114.28 116.02 5,025,567 -0.94(-0.80%)
Jul 15, 2020 116.51 117.68 114.94 116.96 8,274,818 +2.43(+2.13%)
Jul 14, 2020 111.89 114.55 109.52 114.52 6,702,064 +2.84(+2.55%)
Jul 13, 2020 115.32 118.07 111.43 111.68 7,368,274 -2.96(-2.58%)
Jul 10, 2020 115.72 116.65 114.12 114.64 3,120,664 -1.18(-1.02%)
Jul 09, 2020 116.90 117.57 113.98 115.82 3,515,002 -1.18(-1.01%)
Jul 08, 2020 115.57 117.00 114.34 117.00 4,599,010 +2.23(+1.95%)
Jul 07, 2020 112.79 116.66 112.61 114.76 5,251,324 +2.11(+1.88%)
Jul 06, 2020 114.25 114.25 112.51 112.65 3,698,263 +0.03(+0.03%)
Jul 02, 2020 113.54 114.00 111.68 112.62 5,062,370 +0.42(+0.37%)
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.