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 (%)
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%)
Apr 01, 2020 74.41 76.26 72.69 72.98 7,717,420 -4.16(-5.40%)
Mar 31, 2020 78.32 78.59 75.67 77.14 5,395,206 -0.59(-0.76%)
Mar 30, 2020 76.76 77.81 74.93 77.73 4,071,602 +2.06(+2.73%)
Mar 27, 2020 76.08 78.06 75.27 75.67 4,791,036 -2.26(-2.90%)
Mar 26, 2020 75.94 78.96 75.41 77.93 9,458,236 +2.98(+3.97%)
Mar 25, 2020 74.55 77.10 73.15 74.95 12,146,924 +1.01(+1.36%)
Mar 24, 2020 71.91 74.16 70.63 73.95 5,783,497 +5.64(+8.25%)
Mar 23, 2020 69.03 70.08 65.82 68.31 10,716,881 -0.55(-0.80%)
Mar 20, 2020 71.19 73.32 68.71 68.86 12,859,417 -1.02(-1.45%)
Mar 19, 2020 65.48 70.81 64.99 69.87 13,428,754 +3.81(+5.76%)
Mar 18, 2020 64.16 69.30 62.70 66.07 16,287,531 -2.00(-2.94%)
Mar 17, 2020 66.81 69.94 63.41 68.07 18,519,298 +2.37(+3.61%)
Mar 16, 2020 67.83 71.24 64.94 65.70 13,207,153 -9.25(-12.35%)
Mar 13, 2020 74.65 75.27 67.19 74.95 16,663,576 +4.44(+6.30%)
Mar 12, 2020 72.85 75.45 70.34 70.51 20,806,052 -8.43(-10.68%)
Mar 11, 2020 82.19 84.15 78.34 78.94 10,946,394 -5.84(-6.89%)
Mar 10, 2020 85.32 85.39 79.51 84.77 9,121,332 +2.25(+2.73%)
Mar 09, 2020 83.04 86.98 82.31 82.52 11,710,584 -7.23(-8.06%)
Mar 06, 2020 90.00 91.47 88.10 89.76 9,509,797 -2.49(-2.70%)
Mar 05, 2020 91.76 94.33 91.38 92.25 5,820,956 -1.69(-1.80%)
Mar 04, 2020 92.15 94.08 90.67 93.94 10,479,683 +4.21(+4.70%)
Mar 03, 2020 91.90 93.68 88.47 89.73 8,490,979 -2.62(-2.84%)
Mar 02, 2020 89.67 92.45 87.94 92.35 8,311,001 +3.51(+3.95%)
Feb 28, 2020 84.43 89.20 84.42 88.84 10,806,760 +2.28(+2.64%)
Feb 27, 2020 89.71 91.30 86.56 86.56 10,561,993 -4.62(-5.07%)
Feb 26, 2020 91.41 92.77 90.11 91.18 6,477,073 +0.46(+0.51%)
Feb 25, 2020 94.10 94.32 90.15 90.72 8,020,062 -2.84(-3.03%)
Feb 24, 2020 93.97 94.33 92.29 93.56 8,838,131 -3.33(-3.43%)
Feb 21, 2020 97.31 97.45 96.19 96.89 4,419,514 -0.55(-0.56%)
Feb 20, 2020 97.62 97.97 95.56 97.44 3,698,800 -0.54(-0.55%)
Feb 19, 2020 97.51 98.38 97.30 97.97 2,448,132 +0.74(+0.76%)
Feb 18, 2020 96.47 97.26 95.86 97.24 2,763,241 +0.52(+0.54%)
Feb 14, 2020 96.75 97.17 95.62 96.72 2,059,683 +0.17(+0.18%)
Feb 13, 2020 96.96 97.53 96.47 96.55 3,678,344 -1.09(-1.11%)
Feb 12, 2020 96.83 97.65 96.32 97.63 4,276,952 +1.25(+1.29%)
Feb 11, 2020 97.03 97.49 96.13 96.39 2,408,790 -0.12(-0.12%)
Feb 10, 2020 95.09 96.54 94.67 96.51 2,503,636 +1.55(+1.64%)
Feb 07, 2020 95.38 95.77 94.56 94.96 2,969,866 -0.83(-0.86%)
Feb 06, 2020 96.23 96.30 94.91 95.78 3,809,261 +0.10(+0.10%)
Feb 05, 2020 94.57 96.67 94.39 95.68 6,894,927 +2.32(+2.49%)
Feb 04, 2020 92.20 93.64 92.04 93.36 5,257,888 +2.59(+2.85%)
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.