Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 89.93 89.93 87.71 88.78 5,784,940 -1.27(-1.41%)
Jan 30, 2020 90.65 91.11 89.13 90.04 4,163,085 -1.18(-1.29%)
Jan 29, 2020 91.51 91.90 91.14 91.22 2,947,791 -0.21(-0.23%)
Jan 28, 2020 90.84 91.79 90.40 91.43 3,864,660 +1.66(+1.85%)
Jan 27, 2020 88.79 90.49 88.23 89.77 3,697,834 -0.64(-0.71%)
Jan 24, 2020 93.37 93.41 89.74 90.40 7,653,793 -2.50(-2.69%)
Jan 23, 2020 93.72 93.86 92.00 92.90 6,157,223 -1.23(-1.30%)
Jan 22, 2020 94.79 95.25 93.95 94.13 3,567,758 -0.22(-0.23%)
Jan 21, 2020 95.70 95.95 94.14 94.35 6,145,303 -1.55(-1.62%)
Jan 17, 2020 97.27 97.27 95.47 95.90 5,694,896 -0.81(-0.83%)
Jan 16, 2020 96.84 97.16 95.91 96.71 3,782,489 +0.73(+0.76%)
Jan 15, 2020 95.32 96.90 95.17 95.98 6,583,119 +0.70(+0.73%)
Jan 14, 2020 92.28 95.52 91.79 95.28 7,747,387 +2.72(+2.94%)
Jan 13, 2020 93.79 94.20 91.73 92.56 10,458,995 -1.90(-2.01%)
Jan 10, 2020 95.67 96.43 94.43 94.47 11,826,865 -0.99(-1.03%)
Jan 09, 2020 95.91 96.35 95.05 95.45 6,545,365 +0.21(+0.22%)
Jan 08, 2020 93.87 95.62 93.53 95.24 3,100,093 +1.29(+1.37%)
Jan 07, 2020 94.13 94.37 92.62 93.96 3,970,139 +0.15(+0.16%)
Jan 06, 2020 92.41 93.85 91.48 93.81 3,377,455 +0.81(+0.87%)
Jan 03, 2020 92.85 93.82 92.35 93.00 5,130,235 -1.31(-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.