Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 114.10 115.03 111.36 112.58 5,491,614 -2.44(-2.12%)
Oct 29, 2020 113.88 115.84 112.51 115.02 4,372,598 +1.01(+0.89%)
Oct 28, 2020 115.24 115.40 113.26 114.01 4,119,615 -3.22(-2.75%)
Oct 27, 2020 116.05 117.78 115.17 117.23 3,024,946 +1.38(+1.19%)
Oct 26, 2020 116.15 117.67 114.03 115.86 3,465,802 -1.58(-1.34%)
Oct 23, 2020 117.36 117.63 115.91 117.44 2,836,307 +0.59(+0.50%)
Oct 22, 2020 114.11 117.12 114.11 116.85 4,519,910 +3.09(+2.71%)
Oct 21, 2020 116.36 117.06 113.65 113.76 4,279,165 -2.77(-2.37%)
Oct 20, 2020 118.86 119.01 116.03 116.53 4,170,801 -1.57(-1.33%)
Oct 19, 2020 121.24 121.48 117.67 118.09 3,706,196 -2.33(-1.93%)
Oct 16, 2020 120.53 122.12 119.96 120.42 5,115,390 +0.45(+0.37%)
Oct 15, 2020 118.32 120.29 117.39 119.97 3,483,176 +0.23(+0.19%)
Oct 14, 2020 122.25 122.58 119.55 119.74 2,952,347 -2.26(-1.85%)
Oct 13, 2020 119.59 122.62 119.59 122.00 2,135,418 +1.65(+1.37%)
Oct 12, 2020 121.11 121.21 119.60 120.35 2,000,550 +0.30(+0.25%)
Oct 09, 2020 119.40 120.31 118.67 120.05 2,555,741 +1.10(+0.92%)
Oct 08, 2020 119.75 119.75 117.97 118.95 2,738,281 +0.58(+0.49%)
Oct 07, 2020 115.86 118.91 115.58 118.37 3,763,725 +3.67(+3.20%)
Oct 06, 2020 115.83 117.12 114.25 114.70 3,275,614 -0.92(-0.79%)
Oct 05, 2020 111.72 115.83 111.72 115.62 4,439,528 +5.44(+4.94%)
Oct 02, 2020 110.90 112.87 109.64 110.18 3,805,315 -2.47(-2.19%)
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.