Skip to main content

S&P Biotech SPDR (NY: XBI )

76.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 110.12 112.35 109.65 111.81 5,550,995 +3.02(+2.78%)
Aug 28, 2020 108.12 109.41 107.34 108.79 4,078,400 +0.92(+0.85%)
Aug 27, 2020 108.89 109.15 106.77 107.87 4,445,831 -0.88(-0.81%)
Aug 26, 2020 110.00 110.49 108.53 108.75 2,920,191 -1.36(-1.24%)
Aug 25, 2020 108.56 110.58 107.03 110.11 4,599,396 +1.31(+1.20%)
Aug 24, 2020 112.05 112.06 108.19 108.80 6,700,934 -2.66(-2.39%)
Aug 21, 2020 112.31 112.87 110.50 111.46 3,613,600 -1.39(-1.23%)
Aug 20, 2020 112.19 113.06 111.80 112.85 4,427,302 -0.02(-0.02%)
Aug 19, 2020 113.30 114.19 112.38 112.87 3,664,417 -0.19(-0.17%)
Aug 18, 2020 114.38 114.59 111.71 113.06 3,481,225 -1.00(-0.88%)
Aug 17, 2020 110.42 114.29 110.04 114.06 5,187,867 +3.86(+3.50%)
Aug 14, 2020 111.42 111.62 109.60 110.20 2,390,600 -1.04(-0.93%)
Aug 13, 2020 109.81 111.86 109.80 111.24 3,046,862 +1.51(+1.38%)
Aug 12, 2020 109.71 110.22 108.19 109.73 5,262,092 +0.43(+0.39%)
Aug 11, 2020 113.76 113.87 109.05 109.30 6,018,548 -4.61(-4.05%)
Aug 10, 2020 114.65 114.65 112.94 113.91 2,948,300 -0.01(-0.01%)
Aug 07, 2020 113.54 115.54 113.09 113.92 3,643,800 +0.11(+0.10%)
Aug 06, 2020 114.69 115.48 112.93 113.81 2,930,737 -0.58(-0.51%)
Aug 05, 2020 114.96 115.51 113.27 114.39 3,761,039 +0.82(+0.72%)
Aug 04, 2020 113.60 114.06 111.91 113.57 3,307,522 -0.35(-0.31%)
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.