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 (%)
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%)
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.