Skip to main content

S&P Biotech SPDR (NY: XBI )

103.13 +2.32 (+2.30%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 94.47 95.34 93.00 93.03 6,382,365 -2.40(-2.52%)
Apr 29, 2020 97.01 97.01 94.49 95.43 10,050,456 +0.53(+0.56%)
Apr 28, 2020 99.25 99.41 94.65 94.91 7,063,480 -3.03(-3.09%)
Apr 27, 2020 98.49 99.02 96.93 97.93 5,664,431 +1.30(+1.34%)
Apr 24, 2020 94.22 96.90 93.42 96.64 4,703,702 +3.22(+3.44%)
Apr 23, 2020 94.49 96.26 93.07 93.42 5,775,056 -0.05(-0.05%)
Apr 22, 2020 93.21 94.14 91.79 93.47 5,439,235 +1.75(+1.91%)
Apr 21, 2020 93.34 94.31 90.54 91.72 6,715,065 -2.88(-3.04%)
Apr 20, 2020 90.55 96.46 90.43 94.60 11,343,846 +3.40(+3.72%)
Apr 17, 2020 89.47 91.25 88.72 91.20 8,977,359 +4.76(+5.51%)
Apr 16, 2020 84.56 86.49 84.15 86.44 5,733,766 +2.27(+2.70%)
Apr 15, 2020 84.19 85.47 83.46 84.17 5,928,474 -2.13(-2.47%)
Apr 14, 2020 84.53 86.61 84.48 86.30 6,787,877 +3.32(+4.00%)
Apr 13, 2020 83.02 83.27 81.56 82.98 7,370,748 -0.13(-0.16%)
Apr 09, 2020 82.68 83.87 81.67 83.11 7,910,576 +1.53(+1.88%)
Apr 08, 2020 79.91 81.65 78.89 81.58 6,106,492 +3.09(+3.93%)
Apr 07, 2020 81.93 82.83 78.49 78.49 8,899,870 -1.60(-2.00%)
Apr 06, 2020 77.70 80.19 77.49 80.09 7,386,766 +5.52(+7.40%)
Apr 03, 2020 75.40 76.34 73.72 74.57 7,832,376 -1.07(-1.41%)
Apr 02, 2020 72.41 75.79 72.10 75.64 8,681,499 +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.