Skip to main content

S&P Biotech SPDR (NY: XBI )

92.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 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%)
Aug 03, 2020 110.00 114.09 109.84 113.92 5,694,704 +4.59(+4.20%)
Jul 31, 2020 112.35 112.40 107.69 109.33 5,883,400 -2.63(-2.35%)
Jul 30, 2020 109.42 112.74 109.28 111.96 3,748,957 +1.58(+1.43%)
Jul 29, 2020 112.75 113.26 110.07 110.38 6,358,925 -1.82(-1.62%)
Jul 28, 2020 115.05 115.46 112.08 112.20 3,046,854 -2.94(-2.55%)
Jul 27, 2020 112.93 115.42 112.44 115.14 4,354,819 +2.91(+2.59%)
Jul 24, 2020 113.75 114.00 110.99 112.23 6,956,900 -2.69(-2.34%)
Jul 23, 2020 117.15 118.46 113.80 114.92 5,052,756 -2.37(-2.02%)
Jul 22, 2020 117.69 118.03 116.28 117.29 4,936,857 -0.57(-0.48%)
Jul 21, 2020 121.00 121.06 117.45 117.86 4,847,415 -2.50(-2.08%)
Jul 20, 2020 119.96 120.97 118.26 120.36 5,399,645 +1.62(+1.36%)
Jul 17, 2020 116.35 119.59 116.18 118.74 9,420,900 +2.44(+2.10%)
Jul 16, 2020 116.53 116.76 114.56 116.30 5,013,386 -0.94(-0.80%)
Jul 15, 2020 116.79 117.97 115.22 117.24 8,254,762 +2.44(+2.13%)
Jul 14, 2020 112.16 114.83 109.79 114.80 6,685,820 +2.85(+2.55%)
Jul 13, 2020 115.60 118.36 111.70 111.95 7,350,415 -2.97(-2.58%)
Jul 10, 2020 116.00 116.93 114.40 114.92 3,113,100 -1.18(-1.02%)
Jul 09, 2020 117.18 117.86 114.26 116.10 3,506,483 -1.18(-1.01%)
Jul 08, 2020 115.85 117.28 114.62 117.28 4,587,863 +2.24(+1.95%)
Jul 07, 2020 113.06 116.94 112.88 115.04 5,238,596 +2.12(+1.88%)
Jul 06, 2020 114.53 114.53 112.78 112.92 3,689,299 +0.03(+0.03%)
Jul 02, 2020 113.82 114.28 111.95 112.89 5,050,100 +0.42(+0.37%)
Jul 01, 2020 112.32 113.36 111.12 112.47 6,695,892 +0.52(+0.46%)
Jun 30, 2020 110.03 112.21 109.32 111.95 7,648,878 +1.55(+1.40%)
Jun 29, 2020 110.93 111.98 108.43 110.40 4,976,426 -0.02(-0.02%)
Jun 26, 2020 113.75 114.15 109.91 110.42 8,764,200 -3.75(-3.28%)
Jun 25, 2020 111.09 114.59 110.72 114.17 10,176,539 +2.75(+2.47%)
Jun 24, 2020 113.07 115.27 109.85 111.42 7,459,305 -2.33(-2.05%)
Jun 23, 2020 113.15 115.77 113.09 113.75 8,873,917 +1.72(+1.54%)
Jun 22, 2020 109.34 112.18 107.70 112.03 12,751,805 +3.18(+2.92%)
Jun 19, 2020 106.65 108.88 105.87 108.85 6,571,700 +3.00(+2.83%)
Jun 18, 2020 104.16 106.54 104.07 105.85 3,280,699 +1.12(+1.07%)
Jun 17, 2020 105.16 105.98 104.39 104.73 8,145,605 +0.08(+0.08%)
Jun 16, 2020 105.27 105.45 102.00 104.65 9,476,540 +1.59(+1.54%)
Jun 15, 2020 99.05 103.39 98.47 103.06 7,257,633 +2.83(+2.82%)
Jun 12, 2020 101.15 101.99 97.15 100.23 9,701,000 +1.26(+1.27%)
Jun 11, 2020 102.88 103.28 98.87 98.97 13,417,585 -5.79(-5.53%)
Jun 10, 2020 105.25 106.08 104.11 104.76 5,124,376 +0.13(+0.12%)
Jun 09, 2020 104.21 106.05 104.10 104.63 3,989,676 -0.18(-0.17%)
Jun 08, 2020 103.47 104.99 102.27 104.81 4,873,200 +1.90(+1.85%)
Jun 05, 2020 103.04 104.43 101.24 102.91 5,778,100 +0.83(+0.81%)
Jun 04, 2020 103.58 104.93 101.57 102.08 7,332,850 -1.86(-1.79%)
Jun 03, 2020 105.71 106.11 103.93 103.94 5,342,897 -1.61(-1.53%)
Jun 02, 2020 103.88 105.72 102.37 105.55 5,329,176 +1.44(+1.38%)
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.