Skip to main content

S&P Biotech SPDR (NY: XBI )

77.06 +0.83 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 111.72 113.23 110.46 111.43 3,151,224 -0.26(-0.23%)
Sep 29, 2020 110.77 112.34 110.10 111.69 2,619,933 +0.75(+0.68%)
Sep 28, 2020 111.75 111.85 109.87 110.94 3,085,542 +0.13(+0.12%)
Sep 25, 2020 108.04 111.02 107.72 110.81 4,578,800 +2.74(+2.54%)
Sep 24, 2020 108.07 109.46 105.89 108.07 6,436,717 -1.08(-0.99%)
Sep 23, 2020 112.72 113.05 108.97 109.15 6,110,158 -3.57(-3.17%)
Sep 22, 2020 112.21 112.84 109.40 112.72 4,779,545 +0.69(+0.62%)
Sep 21, 2020 114.56 114.57 110.94 112.03 7,174,934 -4.21(-3.62%)
Sep 18, 2020 115.60 116.33 113.16 116.24 5,984,100 +1.26(+1.10%)
Sep 17, 2020 113.69 115.81 113.29 114.98 3,656,692 -0.18(-0.16%)
Sep 16, 2020 113.39 116.64 113.11 115.16 6,758,591 +2.47(+2.19%)
Sep 15, 2020 112.75 113.76 112.15 112.69 6,257,775 +1.05(+0.94%)
Sep 14, 2020 108.25 111.83 108.01 111.64 9,276,342 +7.20(+6.89%)
Sep 11, 2020 105.01 106.44 103.20 104.44 5,115,800 -0.07(-0.07%)
Sep 10, 2020 106.19 108.04 104.37 104.51 5,425,803 -1.66(-1.56%)
Sep 09, 2020 104.57 106.73 104.56 106.17 3,952,772 +2.30(+2.21%)
Sep 08, 2020 102.92 106.29 102.16 103.87 4,916,617 -1.42(-1.35%)
Sep 04, 2020 106.18 106.85 100.64 105.29 8,924,300 -1.21(-1.14%)
Sep 03, 2020 110.32 110.46 106.04 106.50 6,602,353 -4.13(-3.73%)
Sep 02, 2020 109.79 110.78 108.05 110.63 3,312,828 +1.07(+0.98%)
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.