Skip to main content

S&P Biotech SPDR (NY: XBI )

93.78 +3.00 (+3.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 94.56 95.53 94.07 95.11 3,164,700 +0.35(+0.37%)
Dec 30, 2019 96.05 96.46 94.23 94.76 3,369,425 -1.48(-1.54%)
Dec 27, 2019 97.98 98.08 95.86 96.24 4,973,100 -1.37(-1.40%)
Dec 26, 2019 98.79 98.79 97.48 97.61 2,764,960 -0.85(-0.86%)
Dec 24, 2019 97.74 98.77 97.33 98.46 1,153,000 +0.75(+0.77%)
Dec 23, 2019 96.83 97.82 96.02 97.71 4,060,332 +1.01(+1.04%)
Dec 20, 2019 96.60 96.75 95.94 96.70 3,692,300 +0.27(+0.28%)
Dec 19, 2019 96.12 96.54 95.51 96.43 3,132,964 +0.50(+0.52%)
Dec 18, 2019 96.66 96.76 95.01 95.93 5,584,268 -0.56(-0.58%)
Dec 17, 2019 96.95 97.00 95.92 96.49 4,589,537 -0.06(-0.06%)
Dec 16, 2019 96.16 96.90 95.51 96.55 3,453,359 +1.19(+1.25%)
Dec 13, 2019 95.30 96.61 94.75 95.36 4,165,300 +0.54(+0.57%)
Dec 12, 2019 94.27 95.75 94.11 94.82 4,751,137 +0.55(+0.58%)
Dec 11, 2019 95.49 96.15 94.08 94.27 8,035,709 -1.26(-1.32%)
Dec 10, 2019 94.48 95.71 94.09 95.53 4,309,063 +1.00(+1.06%)
Dec 09, 2019 95.92 96.43 94.47 94.53 7,002,404 +0.10(+0.11%)
Dec 06, 2019 93.95 94.55 93.59 94.43 3,399,100 +1.15(+1.23%)
Dec 05, 2019 94.46 94.52 92.79 93.28 6,370,105 -1.56(-1.64%)
Dec 04, 2019 93.99 94.95 92.98 94.84 4,748,376 +1.16(+1.24%)
Dec 03, 2019 92.30 93.87 91.95 93.68 6,644,204 +1.36(+1.47%)
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.