Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 109.78 111.96 109.08 111.70 7,665,992 +1.55(+1.40%)
Jun 29, 2020 110.68 111.73 108.19 110.15 4,987,560 -0.02(-0.02%)
Jun 26, 2020 113.50 113.89 109.67 110.17 8,783,810 -3.74(-3.28%)
Jun 25, 2020 110.84 114.33 110.47 113.92 10,199,309 +2.74(+2.47%)
Jun 24, 2020 112.82 115.01 109.61 111.17 7,475,995 -2.32(-2.05%)
Jun 23, 2020 112.90 115.51 112.84 113.50 8,893,772 +1.72(+1.54%)
Jun 22, 2020 109.10 111.93 107.46 111.78 12,780,337 +3.19(+2.94%)
Jun 19, 2020 106.40 108.62 105.62 108.59 6,587,418 +2.99(+2.83%)
Jun 18, 2020 103.91 106.29 103.82 105.60 3,288,545 +1.12(+1.07%)
Jun 17, 2020 104.91 105.73 104.14 104.48 8,165,087 +0.08(+0.08%)
Jun 16, 2020 105.02 105.20 101.76 104.40 9,499,206 +1.59(+1.54%)
Jun 15, 2020 98.81 103.14 98.23 102.81 7,274,992 +2.82(+2.82%)
Jun 12, 2020 100.91 101.75 96.92 99.99 9,724,203 +1.26(+1.27%)
Jun 11, 2020 102.64 103.03 98.63 98.73 13,449,677 -5.78(-5.53%)
Jun 10, 2020 105.00 105.83 103.86 104.51 5,136,632 +0.13(+0.12%)
Jun 09, 2020 103.96 105.80 103.85 104.38 3,999,218 -0.18(-0.17%)
Jun 08, 2020 103.22 104.74 102.03 104.56 4,884,855 +1.90(+1.85%)
Jun 05, 2020 102.79 104.18 101.00 102.66 5,791,920 +0.83(+0.81%)
Jun 04, 2020 103.33 104.68 101.33 101.84 7,350,388 -1.86(-1.79%)
Jun 03, 2020 105.46 105.86 103.68 103.69 5,355,676 -1.61(-1.53%)
Jun 02, 2020 103.63 105.47 102.13 105.30 5,341,922 +1.44(+1.38%)
Jun 01, 2020 103.00 104.50 102.56 103.86 5,987,812 +0.55(+0.53%)
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%)
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.