Skip to main content

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 132.16 133.24 129.38 132.81 4,544,902 +1.73(+1.32%)
Nov 27, 2020 127.36 131.16 127.11 131.08 2,374,204 +4.63(+3.66%)
Nov 25, 2020 125.69 127.07 125.64 126.45 1,940,042 +0.76(+0.60%)
Nov 24, 2020 126.58 127.31 125.28 125.69 2,172,879 -0.43(-0.34%)
Nov 23, 2020 126.97 127.03 124.90 126.12 3,778,057 +0.45(+0.36%)
Nov 20, 2020 124.26 126.22 123.30 125.67 6,224,401 +0.97(+0.78%)
Nov 19, 2020 124.47 125.51 123.89 124.71 3,168,393 +0.73(+0.59%)
Nov 18, 2020 126.55 127.44 123.71 123.98 7,339,447 -2.39(-1.89%)
Nov 17, 2020 125.02 126.37 123.12 126.37 4,001,395 +1.10(+0.87%)
Nov 16, 2020 126.15 126.38 124.07 125.28 6,755,004 +0.60(+0.48%)
Nov 13, 2020 124.06 125.31 123.67 124.68 3,766,854 +1.31(+1.06%)
Nov 12, 2020 123.35 125.16 122.24 123.37 4,952,720 +0.07(+0.06%)
Nov 11, 2020 122.56 123.30 121.21 123.30 3,058,930 +1.69(+1.39%)
Nov 10, 2020 120.02 122.06 118.51 121.61 7,977,185 +1.59(+1.32%)
Nov 09, 2020 123.71 124.12 119.64 120.02 5,661,260 +0.50(+0.42%)
Nov 06, 2020 121.59 121.59 118.74 119.52 5,027,521 -2.96(-2.42%)
Nov 05, 2020 123.61 125.63 120.69 122.48 6,480,667 -0.11(-0.09%)
Nov 04, 2020 118.33 123.86 117.30 122.59 12,331,772 +7.11(+6.16%)
Nov 03, 2020 113.13 116.46 112.59 115.48 7,894,773 +3.05(+2.71%)
Nov 02, 2020 113.19 113.42 109.75 112.43 4,536,297 -0.01(-0.01%)
Oct 30, 2020 113.96 114.89 111.22 112.44 5,498,490 -2.43(-2.12%)
Oct 29, 2020 113.74 115.69 112.37 114.88 4,378,073 +1.01(+0.88%)
Oct 28, 2020 115.09 115.25 113.12 113.87 4,124,773 -3.22(-2.75%)
Oct 27, 2020 115.90 117.64 115.03 117.09 3,028,734 +1.38(+1.19%)
Oct 26, 2020 116.00 117.52 113.89 115.71 3,470,141 -1.58(-1.34%)
Oct 23, 2020 117.21 117.49 115.76 117.29 2,839,858 +0.59(+0.50%)
Oct 22, 2020 113.97 116.98 113.97 116.70 4,525,570 +3.08(+2.71%)
Oct 21, 2020 116.21 116.91 113.51 113.62 4,284,523 -2.76(-2.37%)
Oct 20, 2020 118.71 118.86 115.88 116.38 4,176,023 -1.56(-1.33%)
Oct 19, 2020 121.09 121.33 117.53 117.95 3,710,836 -2.32(-1.93%)
Oct 16, 2020 120.38 121.96 119.81 120.27 5,121,795 +0.45(+0.37%)
Oct 15, 2020 118.17 120.14 117.25 119.82 3,487,537 +0.23(+0.19%)
Oct 14, 2020 122.09 122.42 119.40 119.59 2,956,043 -2.25(-1.85%)
Oct 13, 2020 119.44 122.46 119.44 121.84 2,138,092 +1.65(+1.37%)
Oct 12, 2020 120.96 121.06 119.45 120.20 2,003,055 +0.30(+0.25%)
Oct 09, 2020 119.25 120.16 118.52 119.90 2,558,941 +1.10(+0.92%)
Oct 08, 2020 119.60 119.60 117.83 118.80 2,741,710 +0.58(+0.49%)
Oct 07, 2020 115.71 118.76 115.43 118.22 3,768,438 +3.67(+3.20%)
Oct 06, 2020 115.68 116.98 114.11 114.56 3,279,716 -0.92(-0.79%)
Oct 05, 2020 111.58 115.68 111.58 115.47 4,445,087 +5.43(+4.94%)
Oct 02, 2020 110.76 112.73 109.50 110.04 3,810,080 -2.46(-2.19%)
Oct 01, 2020 111.63 112.61 110.78 112.50 3,832,943 +1.40(+1.26%)
Sep 30, 2020 111.39 112.90 110.14 111.11 3,160,415 -0.26(-0.23%)
Sep 29, 2020 110.45 112.01 109.78 111.36 2,627,574 +0.75(+0.68%)
Sep 28, 2020 111.42 111.53 109.55 110.62 3,094,541 +0.13(+0.12%)
Sep 25, 2020 107.73 110.70 107.41 110.49 4,592,155 +2.73(+2.54%)
Sep 24, 2020 107.76 109.14 105.58 107.76 6,455,490 -1.08(-0.99%)
Sep 23, 2020 112.39 112.72 108.65 108.83 6,127,979 -3.56(-3.17%)
Sep 22, 2020 111.88 112.51 109.08 112.39 4,793,485 +0.69(+0.62%)
Sep 21, 2020 114.23 114.24 110.62 111.70 7,195,861 -4.11(-3.55%)
Sep 18, 2020 115.18 115.90 112.75 115.81 6,006,153 +1.25(+1.10%)
Sep 17, 2020 113.27 115.39 112.87 114.56 3,670,168 -0.18(-0.16%)
Sep 16, 2020 112.97 116.21 112.69 114.74 6,783,498 +2.46(+2.19%)
Sep 15, 2020 112.34 113.34 111.74 112.28 6,280,837 +1.05(+0.94%)
Sep 14, 2020 107.85 111.42 107.61 111.23 9,310,528 +7.17(+6.89%)
Sep 11, 2020 104.62 106.05 102.82 104.06 5,134,653 -0.07(-0.07%)
Sep 10, 2020 105.80 107.64 103.99 104.13 5,445,798 -1.65(-1.56%)
Sep 09, 2020 104.19 106.34 104.18 105.78 3,967,339 +2.29(+2.21%)
Sep 08, 2020 102.54 105.90 101.78 103.49 4,934,736 -1.41(-1.35%)
Sep 04, 2020 105.79 106.46 100.27 104.90 8,957,189 -1.21(-1.14%)
Sep 03, 2020 109.92 110.05 105.65 106.11 6,626,684 -4.12(-3.73%)
Sep 02, 2020 109.39 110.37 107.65 110.22 3,325,036 +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.