Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 102.39 103.55 99.76 103.31 10,965,966 +1.02(+1.00%)
May 28, 2020 103.05 104.76 102.02 102.30 5,727,107 -1.04(-1.00%)
May 27, 2020 102.75 103.42 98.63 103.33 8,743,886 +0.03(+0.03%)
May 26, 2020 107.75 107.79 103.08 103.30 9,367,414 -2.49(-2.36%)
May 22, 2020 104.40 105.93 103.68 105.80 4,512,266 +1.26(+1.20%)
May 21, 2020 105.35 105.49 102.92 104.54 6,888,013 -0.83(-0.79%)
May 20, 2020 103.91 105.37 102.99 105.37 4,295,086 +3.04(+2.97%)
May 19, 2020 105.03 105.91 102.27 102.33 5,419,841 -3.08(-2.92%)
May 18, 2020 106.37 107.03 104.82 105.41 8,290,401 +2.98(+2.91%)
May 15, 2020 98.61 102.61 97.82 102.42 7,332,195 +3.55(+3.59%)
May 14, 2020 98.39 99.82 96.95 98.87 7,425,716 -0.93(-0.93%)
May 13, 2020 102.45 103.62 96.98 99.80 10,797,706 -2.02(-1.99%)
May 12, 2020 105.42 106.81 101.82 101.83 9,073,954 -2.25(-2.16%)
May 11, 2020 98.89 104.50 98.76 104.07 6,861,156 +4.74(+4.77%)
May 08, 2020 98.89 100.04 97.81 99.33 6,734,268 +1.43(+1.46%)
May 07, 2020 99.14 99.33 97.38 97.91 5,851,241 +0.15(+0.15%)
May 06, 2020 97.57 99.25 96.99 97.76 4,853,714 +0.49(+0.50%)
May 05, 2020 96.92 98.60 96.58 97.27 6,940,050 +2.07(+2.17%)
May 04, 2020 90.42 95.26 90.28 95.20 8,907,009 +4.59(+5.06%)
May 01, 2020 91.28 92.18 89.24 90.61 6,072,088 -2.55(-2.74%)
Apr 30, 2020 94.60 95.48 93.14 93.17 6,373,145 -2.40(-2.52%)
Apr 29, 2020 97.15 97.15 94.62 95.57 10,035,937 +0.53(+0.56%)
Apr 28, 2020 99.39 99.55 94.78 95.04 7,053,276 -3.03(-3.09%)
Apr 27, 2020 98.63 99.16 97.07 98.08 5,656,248 +1.30(+1.34%)
Apr 24, 2020 94.35 97.04 93.56 96.78 4,696,907 +3.22(+3.44%)
Apr 23, 2020 94.62 96.40 93.21 93.56 5,766,714 -0.05(-0.05%)
Apr 22, 2020 93.35 94.27 91.92 93.61 5,431,378 +1.76(+1.91%)
Apr 21, 2020 93.48 94.44 90.67 91.85 6,705,364 -2.88(-3.04%)
Apr 20, 2020 90.68 96.60 90.56 94.73 11,327,458 +3.40(+3.72%)
Apr 17, 2020 89.60 91.38 88.85 91.33 8,964,390 +4.77(+5.51%)
Apr 16, 2020 84.68 86.61 84.27 86.56 5,725,483 +2.27(+2.70%)
Apr 15, 2020 84.31 85.60 83.58 84.29 5,919,909 -2.13(-2.47%)
Apr 14, 2020 84.65 86.73 84.60 86.42 6,778,071 +3.32(+4.00%)
Apr 13, 2020 83.14 83.39 81.67 83.10 7,360,100 -0.13(-0.16%)
Apr 09, 2020 82.80 83.99 81.78 83.23 7,899,148 +1.54(+1.88%)
Apr 08, 2020 80.03 81.76 79.00 81.69 6,097,670 +3.09(+3.93%)
Apr 07, 2020 82.04 82.95 78.60 78.60 8,887,013 -1.61(-2.00%)
Apr 06, 2020 77.81 80.31 77.60 80.21 7,376,095 +5.53(+7.40%)
Apr 03, 2020 75.51 76.45 73.82 74.68 7,821,062 -1.07(-1.41%)
Apr 02, 2020 72.52 75.90 72.21 75.75 8,668,958 +2.66(+3.64%)
Apr 01, 2020 74.52 76.37 72.80 73.09 7,706,272 -4.17(-5.40%)
Mar 31, 2020 78.43 78.70 75.78 77.26 5,387,412 -0.59(-0.76%)
Mar 30, 2020 76.87 77.92 75.04 77.84 4,065,720 +2.06(+2.73%)
Mar 27, 2020 76.19 78.17 75.37 75.78 4,784,115 -2.26(-2.90%)
Mar 26, 2020 76.05 79.07 75.52 78.04 9,444,573 +2.98(+3.97%)
Mar 25, 2020 74.66 77.22 73.25 75.06 12,129,376 +1.01(+1.36%)
Mar 24, 2020 72.02 74.26 70.73 74.05 5,775,142 +5.65(+8.25%)
Mar 23, 2020 69.13 70.18 65.91 68.41 10,701,400 -0.55(-0.80%)
Mar 20, 2020 71.29 73.42 68.81 68.96 12,840,839 -1.02(-1.45%)
Mar 19, 2020 65.57 70.91 65.08 69.97 13,409,354 +3.81(+5.76%)
Mar 18, 2020 64.26 69.40 62.79 66.16 16,264,001 -2.01(-2.94%)
Mar 17, 2020 66.91 70.04 63.50 68.17 18,492,544 +2.37(+3.61%)
Mar 16, 2020 67.93 71.34 65.03 65.79 13,188,074 -9.27(-12.35%)
Mar 13, 2020 74.76 75.38 67.29 75.06 16,639,503 +4.45(+6.30%)
Mar 12, 2020 72.96 75.56 70.44 70.61 20,775,996 -8.44(-10.68%)
Mar 11, 2020 82.31 84.27 78.45 79.05 10,930,580 -5.85(-6.89%)
Mar 10, 2020 85.45 85.52 79.63 84.90 9,108,155 +2.25(+2.73%)
Mar 09, 2020 83.16 87.10 82.43 82.64 11,693,666 -7.24(-8.06%)
Mar 06, 2020 90.13 91.60 88.23 89.89 9,496,058 -2.49(-2.70%)
Mar 05, 2020 91.89 94.46 91.51 92.38 5,812,547 -1.70(-1.80%)
Mar 04, 2020 92.28 94.21 90.80 94.08 10,464,543 +4.22(+4.70%)
Mar 03, 2020 92.03 93.82 88.60 89.86 8,478,713 -2.62(-2.84%)
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.