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 (%)
Apr 30, 2020 94.59 95.46 93.12 93.15 6,374,367 -2.40(-2.52%)
Apr 29, 2020 97.13 97.13 94.61 95.55 10,037,861 +0.53(+0.56%)
Apr 28, 2020 99.37 99.53 94.77 95.02 7,054,628 -3.03(-3.09%)
Apr 27, 2020 98.62 99.14 97.05 98.06 5,657,333 +1.30(+1.34%)
Apr 24, 2020 94.34 97.02 93.54 96.76 4,697,808 +3.22(+3.44%)
Apr 23, 2020 94.61 96.38 93.19 93.54 5,767,820 -0.05(-0.05%)
Apr 22, 2020 93.33 94.26 91.90 93.59 5,432,419 +1.76(+1.91%)
Apr 21, 2020 93.46 94.43 90.66 91.83 6,706,650 -2.88(-3.04%)
Apr 20, 2020 90.67 96.58 90.55 94.72 11,329,631 +3.40(+3.72%)
Apr 17, 2020 89.58 91.36 88.83 91.31 8,966,109 +4.77(+5.51%)
Apr 16, 2020 84.66 86.60 84.25 86.55 5,726,581 +2.27(+2.70%)
Apr 15, 2020 84.29 85.58 83.56 84.27 5,921,044 -2.13(-2.47%)
Apr 14, 2020 84.63 86.72 84.58 86.41 6,779,371 +3.32(+4.00%)
Apr 13, 2020 83.13 83.37 81.66 83.09 7,361,511 -0.13(-0.16%)
Apr 09, 2020 82.79 83.97 81.77 83.22 7,900,663 +1.54(+1.88%)
Apr 08, 2020 80.01 81.75 78.99 81.68 6,098,840 +3.09(+3.93%)
Apr 07, 2020 82.03 82.94 78.59 78.59 8,888,717 -1.61(-2.00%)
Apr 06, 2020 77.80 80.29 77.59 80.19 7,377,509 +5.53(+7.40%)
Apr 03, 2020 75.49 76.43 73.81 74.67 7,822,561 -1.07(-1.41%)
Apr 02, 2020 72.50 75.88 72.19 75.73 8,670,620 +2.66(+3.64%)
Apr 01, 2020 74.51 76.35 72.78 73.07 7,707,749 -4.17(-5.40%)
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%)
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.