Indicators

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.