Skip to main content

S&P Biotech SPDR (NY: XBI )

70.33 +0.93 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 78.62 78.89 75.96 77.44 5,374,557 -0.59(-0.76%)
Mar 30, 2020 77.05 78.11 75.22 78.03 4,056,019 +2.07(+2.73%)
Mar 27, 2020 76.37 78.36 75.56 75.96 4,772,700 -2.27(-2.90%)
Mar 26, 2020 76.23 79.26 75.70 78.23 9,422,037 +2.99(+3.97%)
Mar 25, 2020 74.84 77.40 73.43 75.24 12,100,434 +1.01(+1.36%)
Mar 24, 2020 72.19 74.44 70.90 74.23 5,761,362 +5.66(+8.25%)
Mar 23, 2020 69.30 70.35 66.07 68.57 10,675,865 -0.55(-0.80%)
Mar 20, 2020 71.46 73.60 68.97 69.12 12,810,200 -1.02(-1.45%)
Mar 19, 2020 65.73 71.08 65.24 70.14 13,377,358 +3.82(+5.76%)
Mar 18, 2020 64.41 69.57 62.94 66.32 16,225,194 -2.01(-2.94%)
Mar 17, 2020 67.07 70.21 63.65 68.33 18,448,420 +2.38(+3.61%)
Mar 16, 2020 68.09 71.51 65.19 65.95 13,156,606 -9.29(-12.35%)
Mar 13, 2020 74.94 75.56 67.45 75.24 16,599,800 +4.46(+6.30%)
Mar 12, 2020 73.13 75.74 70.61 70.78 20,726,422 -8.46(-10.68%)
Mar 11, 2020 82.51 84.47 78.64 79.24 10,904,499 -5.86(-6.89%)
Mar 10, 2020 85.65 85.72 79.82 85.10 9,086,422 +2.26(+2.73%)
Mar 09, 2020 83.36 87.31 82.63 82.84 11,665,764 -7.26(-8.06%)
Mar 06, 2020 90.35 91.82 88.44 90.10 9,473,400 -2.50(-2.70%)
Mar 05, 2020 92.11 94.69 91.73 92.60 5,798,678 -1.70(-1.80%)
Mar 04, 2020 92.50 94.44 91.02 94.30 10,439,574 +4.23(+4.70%)
Mar 03, 2020 92.25 94.04 88.81 90.07 8,458,482 -2.63(-2.84%)
Mar 02, 2020 90.01 92.81 88.28 92.70 8,279,193 +3.52(+3.95%)
Feb 28, 2020 84.75 89.54 84.75 89.18 10,765,400 +2.29(+2.64%)
Feb 27, 2020 90.05 91.65 86.89 86.89 10,521,569 -4.64(-5.07%)
Feb 26, 2020 91.76 93.13 90.46 91.53 6,452,284 +0.46(+0.51%)
Feb 25, 2020 94.46 94.68 90.50 91.07 7,989,367 -2.85(-3.03%)
Feb 24, 2020 94.33 94.69 92.64 93.92 8,804,305 -3.34(-3.43%)
Feb 21, 2020 97.68 97.83 96.56 97.26 4,402,600 -0.55(-0.56%)
Feb 20, 2020 98.00 98.35 95.93 97.81 3,684,644 -0.54(-0.55%)
Feb 19, 2020 97.88 98.76 97.67 98.35 2,438,763 +0.74(+0.76%)
Feb 18, 2020 96.84 97.63 96.23 97.61 2,752,666 +0.52(+0.54%)
Feb 14, 2020 97.12 97.54 95.99 97.09 2,051,800 +0.17(+0.18%)
Feb 13, 2020 97.33 97.90 96.84 96.92 3,664,266 -1.09(-1.11%)
Feb 12, 2020 97.20 98.03 96.69 98.01 4,260,583 +1.25(+1.29%)
Feb 11, 2020 97.40 97.86 96.50 96.76 2,399,571 -0.12(-0.12%)
Feb 10, 2020 95.46 96.91 95.03 96.88 2,494,054 +1.56(+1.64%)
Feb 07, 2020 95.75 96.14 94.92 95.32 2,958,500 -0.83(-0.86%)
Feb 06, 2020 96.60 96.67 95.27 96.15 3,794,682 +0.10(+0.10%)
Feb 05, 2020 94.93 97.04 94.75 96.05 6,868,538 +2.33(+2.49%)
Feb 04, 2020 92.55 94.00 92.39 93.72 5,237,765 +2.60(+2.85%)
Feb 03, 2020 89.91 91.25 89.70 91.12 4,089,630 +2.00(+2.24%)
Jan 31, 2020 90.28 90.28 88.05 89.12 5,762,800 -1.27(-1.41%)
Jan 30, 2020 91.00 91.46 89.47 90.39 4,147,152 -1.18(-1.29%)
Jan 29, 2020 91.86 92.25 91.49 91.57 2,936,509 -0.21(-0.23%)
Jan 28, 2020 91.19 92.14 90.75 91.78 3,849,869 +1.67(+1.85%)
Jan 27, 2020 89.13 90.84 88.57 90.11 3,683,682 -0.64(-0.71%)
Jan 24, 2020 93.73 93.77 90.08 90.75 7,624,500 -2.51(-2.69%)
Jan 23, 2020 94.08 94.22 92.35 93.26 6,133,658 -1.23(-1.30%)
Jan 22, 2020 95.15 95.62 94.31 94.49 3,554,104 -0.22(-0.23%)
Jan 21, 2020 96.07 96.32 94.50 94.71 6,121,783 -1.56(-1.62%)
Jan 17, 2020 97.64 97.64 95.83 96.27 5,673,100 -0.81(-0.83%)
Jan 16, 2020 97.21 97.53 96.28 97.08 3,768,013 +0.73(+0.76%)
Jan 15, 2020 95.69 97.27 95.54 96.35 6,557,924 +0.70(+0.73%)
Jan 14, 2020 92.63 95.89 92.14 95.65 7,717,736 +2.73(+2.94%)
Jan 13, 2020 94.15 94.56 92.08 92.92 10,418,966 -1.91(-2.01%)
Jan 10, 2020 96.04 96.80 94.79 94.83 11,781,600 -0.99(-1.03%)
Jan 09, 2020 96.28 96.72 95.42 95.82 6,520,314 +0.21(+0.22%)
Jan 08, 2020 94.23 95.99 93.89 95.61 3,088,228 +1.29(+1.37%)
Jan 07, 2020 94.49 94.73 92.98 94.32 3,954,945 +0.15(+0.16%)
Jan 06, 2020 92.76 94.21 91.83 94.17 3,364,529 +0.81(+0.87%)
Jan 03, 2020 93.21 94.18 92.70 93.36 5,110,600 -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.