Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 111.94 111.99 107.30 108.93 5,905,082 -2.62(-2.35%)
Jul 30, 2020 109.02 112.33 108.88 111.55 3,762,773 +1.57(+1.43%)
Jul 29, 2020 112.34 112.84 109.67 109.97 6,382,359 -1.81(-1.62%)
Jul 28, 2020 114.63 115.04 111.67 111.79 3,058,082 -2.93(-2.55%)
Jul 27, 2020 112.52 115.00 112.03 114.72 4,370,868 +2.90(+2.59%)
Jul 24, 2020 113.33 113.58 110.58 111.82 6,982,538 -2.68(-2.34%)
Jul 23, 2020 116.72 118.03 113.38 114.50 5,071,377 -2.36(-2.02%)
Jul 22, 2020 117.26 117.60 115.85 116.86 4,955,051 -0.57(-0.48%)
Jul 21, 2020 120.56 120.61 117.02 117.43 4,865,279 -2.49(-2.08%)
Jul 20, 2020 119.52 120.52 117.83 119.92 5,419,544 +1.61(+1.36%)
Jul 17, 2020 115.92 119.15 115.75 118.30 9,455,619 +2.43(+2.10%)
Jul 16, 2020 116.10 116.33 114.14 115.87 5,031,862 -0.94(-0.80%)
Jul 15, 2020 116.36 117.54 114.80 116.81 8,285,183 +2.43(+2.13%)
Jul 14, 2020 111.75 114.41 109.39 114.38 6,710,459 +2.84(+2.55%)
Jul 13, 2020 115.18 117.92 111.29 111.54 7,377,503 -2.96(-2.58%)
Jul 10, 2020 115.57 116.50 113.98 114.50 3,124,572 -1.18(-1.02%)
Jul 09, 2020 116.75 117.43 113.84 115.67 3,519,405 -1.17(-1.01%)
Jul 08, 2020 115.42 116.85 114.20 116.85 4,604,770 +2.23(+1.95%)
Jul 07, 2020 112.64 116.51 112.47 114.62 5,257,902 +2.11(+1.88%)
Jul 06, 2020 114.11 114.11 112.37 112.50 3,702,895 +0.03(+0.03%)
Jul 02, 2020 113.40 113.86 111.54 112.47 5,068,711 +0.42(+0.37%)
Jul 01, 2020 111.91 112.94 110.71 112.06 6,720,568 +0.52(+0.46%)
Jun 30, 2020 109.63 111.80 108.92 111.54 7,677,066 +1.54(+1.40%)
Jun 29, 2020 110.52 111.57 108.03 110.00 4,994,765 -0.02(-0.02%)
Jun 26, 2020 113.33 113.73 109.51 110.02 8,796,499 -3.74(-3.28%)
Jun 25, 2020 110.68 114.17 110.31 113.75 10,214,043 +2.74(+2.47%)
Jun 24, 2020 112.66 114.85 109.45 111.01 7,486,795 -2.32(-2.05%)
Jun 23, 2020 112.73 115.34 112.67 113.33 8,906,620 +1.71(+1.53%)
Jun 22, 2020 108.94 111.77 107.31 111.62 12,798,799 +3.19(+2.94%)
Jun 19, 2020 106.24 108.46 105.47 108.43 6,596,948 +2.99(+2.83%)
Jun 18, 2020 103.76 106.13 103.67 105.44 3,293,303 +1.12(+1.07%)
Jun 17, 2020 104.76 105.57 103.99 104.33 8,176,900 +0.08(+0.08%)
Jun 16, 2020 104.87 105.05 101.61 104.25 9,512,949 +1.58(+1.54%)
Jun 15, 2020 98.67 102.99 98.09 102.67 7,285,516 +2.82(+2.82%)
Jun 12, 2020 100.76 101.60 96.78 99.85 9,738,271 +1.26(+1.27%)
Jun 11, 2020 102.49 102.89 98.49 98.59 13,469,135 -5.77(-5.53%)
Jun 10, 2020 104.85 105.67 103.71 104.36 5,144,063 +0.13(+0.12%)
Jun 09, 2020 103.81 105.64 103.70 104.23 4,005,004 -0.18(-0.17%)
Jun 08, 2020 103.07 104.59 101.88 104.41 4,891,922 +1.89(+1.85%)
Jun 05, 2020 102.65 104.03 100.85 102.52 5,800,299 +0.83(+0.81%)
Jun 04, 2020 103.18 104.53 101.18 101.69 7,361,022 -1.85(-1.79%)
Jun 03, 2020 105.31 105.70 103.53 103.54 5,363,424 -1.60(-1.53%)
Jun 02, 2020 103.48 105.31 101.98 105.15 5,349,650 +1.43(+1.38%)
Jun 01, 2020 102.86 104.35 102.42 103.71 5,996,475 +0.55(+0.53%)
May 29, 2020 102.24 103.40 99.62 103.16 10,981,830 +1.02(+0.99%)
May 28, 2020 102.91 104.61 101.87 102.15 5,735,393 -1.04(-1.00%)
May 27, 2020 102.61 103.27 98.49 103.18 8,756,536 +0.03(+0.03%)
May 26, 2020 107.60 107.64 102.94 103.15 9,380,966 -2.49(-2.36%)
May 22, 2020 104.25 105.77 103.53 105.64 4,518,794 +1.26(+1.20%)
May 21, 2020 105.20 105.33 102.78 104.39 6,897,978 -0.83(-0.79%)
May 20, 2020 103.76 105.22 102.84 105.22 4,301,300 +3.04(+2.97%)
May 19, 2020 104.88 105.75 102.12 102.18 5,427,682 -3.08(-2.93%)
May 18, 2020 106.21 106.88 104.67 105.26 8,302,395 +2.98(+2.91%)
May 15, 2020 98.47 102.47 97.67 102.28 7,342,803 +3.55(+3.59%)
May 14, 2020 98.25 99.68 96.81 98.73 7,436,459 -0.93(-0.93%)
May 13, 2020 102.31 103.47 96.84 99.66 10,813,328 -2.02(-1.99%)
May 12, 2020 105.27 106.65 101.67 101.68 9,087,082 -2.24(-2.16%)
May 11, 2020 98.75 104.35 98.62 103.92 6,871,082 +4.73(+4.77%)
May 08, 2020 98.75 99.89 97.66 99.19 6,744,011 +1.42(+1.46%)
May 07, 2020 99.00 99.19 97.24 97.76 5,859,706 +0.15(+0.15%)
May 06, 2020 97.43 99.11 96.85 97.61 4,860,736 +0.49(+0.50%)
May 05, 2020 96.78 98.46 96.44 97.13 6,950,091 +2.06(+2.17%)
May 04, 2020 90.29 95.12 90.15 95.06 8,919,895 +4.58(+5.06%)
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.