Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2020 111.39 112.90 110.14 111.11 3,160,415 -0.26(-0.23%)
Sep 29, 2020 110.45 112.01 109.78 111.36 2,627,574 +0.75(+0.68%)
Sep 28, 2020 111.42 111.53 109.55 110.62 3,094,541 +0.13(+0.12%)
Sep 25, 2020 107.73 110.70 107.41 110.49 4,592,155 +2.73(+2.54%)
Sep 24, 2020 107.76 109.14 105.58 107.76 6,455,490 -1.08(-0.99%)
Sep 23, 2020 112.39 112.72 108.65 108.83 6,127,979 -3.56(-3.17%)
Sep 22, 2020 111.88 112.51 109.08 112.39 4,793,485 +0.69(+0.62%)
Sep 21, 2020 114.23 114.24 110.62 111.70 7,195,861 -4.11(-3.55%)
Sep 18, 2020 115.18 115.90 112.75 115.81 6,006,153 +1.25(+1.10%)
Sep 17, 2020 113.27 115.39 112.87 114.56 3,670,168 -0.18(-0.16%)
Sep 16, 2020 112.97 116.21 112.69 114.74 6,783,498 +2.46(+2.19%)
Sep 15, 2020 112.34 113.34 111.74 112.28 6,280,837 +1.05(+0.94%)
Sep 14, 2020 107.85 111.42 107.61 111.23 9,310,528 +7.17(+6.89%)
Sep 11, 2020 104.62 106.05 102.82 104.06 5,134,653 -0.07(-0.07%)
Sep 10, 2020 105.80 107.64 103.99 104.13 5,445,798 -1.65(-1.56%)
Sep 09, 2020 104.19 106.34 104.18 105.78 3,967,339 +2.29(+2.21%)
Sep 08, 2020 102.54 105.90 101.78 103.49 4,934,736 -1.41(-1.35%)
Sep 04, 2020 105.79 106.46 100.27 104.90 8,957,189 -1.21(-1.14%)
Sep 03, 2020 109.92 110.05 105.65 106.11 6,626,684 -4.12(-3.73%)
Sep 02, 2020 109.39 110.37 107.65 110.22 3,325,036 +1.07(+0.98%)
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.