Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 112.10 112.15 107.45 109.09 5,896,564 -2.62(-2.35%)
Jul 30, 2020 109.18 112.49 109.04 111.71 3,757,345 +1.58(+1.43%)
Jul 29, 2020 112.50 113.01 109.82 110.13 6,373,153 -1.82(-1.62%)
Jul 28, 2020 114.79 115.20 111.83 111.95 3,053,671 -2.93(-2.55%)
Jul 27, 2020 112.68 115.16 112.19 114.88 4,364,563 +2.90(+2.59%)
Jul 24, 2020 113.50 113.75 110.74 111.98 6,972,466 -2.68(-2.34%)
Jul 23, 2020 116.89 118.20 113.55 114.66 5,064,061 -2.37(-2.02%)
Jul 22, 2020 117.43 117.77 116.02 117.03 4,947,903 -0.57(-0.48%)
Jul 21, 2020 120.73 120.79 117.19 117.60 4,858,261 -2.49(-2.08%)
Jul 20, 2020 119.69 120.69 118.00 120.09 5,411,726 +1.62(+1.36%)
Jul 17, 2020 116.09 119.32 115.92 118.47 9,441,979 +2.43(+2.10%)
Jul 16, 2020 116.27 116.50 114.30 116.04 5,024,603 -0.94(-0.80%)
Jul 15, 2020 116.53 117.71 114.96 116.98 8,273,232 +2.43(+2.12%)
Jul 14, 2020 111.91 114.57 109.55 114.54 6,700,779 +2.84(+2.55%)
Jul 13, 2020 115.34 118.10 111.45 111.70 7,366,861 -2.96(-2.58%)
Jul 10, 2020 115.74 116.67 114.14 114.66 3,120,065 -1.18(-1.02%)
Jul 09, 2020 116.92 117.60 114.00 115.84 3,514,328 -1.18(-1.01%)
Jul 08, 2020 115.59 117.02 114.36 117.02 4,598,128 +2.23(+1.95%)
Jul 07, 2020 112.81 116.68 112.63 114.78 5,250,317 +2.11(+1.88%)
Jul 06, 2020 114.27 114.27 112.53 112.67 3,697,553 +0.03(+0.03%)
Jul 02, 2020 113.57 114.03 111.70 112.64 5,061,399 +0.42(+0.37%)
Jul 01, 2020 112.07 113.10 110.87 112.22 6,710,874 +0.52(+0.46%)
Jun 30, 2020 109.78 111.96 109.08 111.70 7,665,992 +1.55(+1.40%)
Jun 29, 2020 110.68 111.73 108.19 110.15 4,987,560 -0.02(-0.02%)
Jun 26, 2020 113.50 113.89 109.67 110.17 8,783,810 -3.74(-3.28%)
Jun 25, 2020 110.84 114.33 110.47 113.92 10,199,309 +2.74(+2.47%)
Jun 24, 2020 112.82 115.01 109.61 111.17 7,475,995 -2.32(-2.05%)
Jun 23, 2020 112.90 115.51 112.84 113.50 8,893,772 +1.72(+1.54%)
Jun 22, 2020 109.10 111.93 107.46 111.78 12,780,337 +3.19(+2.94%)
Jun 19, 2020 106.40 108.62 105.62 108.59 6,587,418 +2.99(+2.83%)
Jun 18, 2020 103.91 106.29 103.82 105.60 3,288,545 +1.12(+1.07%)
Jun 17, 2020 104.91 105.73 104.14 104.48 8,165,087 +0.08(+0.08%)
Jun 16, 2020 105.02 105.20 101.76 104.40 9,499,206 +1.59(+1.54%)
Jun 15, 2020 98.81 103.14 98.23 102.81 7,274,992 +2.82(+2.82%)
Jun 12, 2020 100.91 101.75 96.92 99.99 9,724,203 +1.26(+1.27%)
Jun 11, 2020 102.64 103.03 98.63 98.73 13,449,677 -5.78(-5.53%)
Jun 10, 2020 105.00 105.83 103.86 104.51 5,136,632 +0.13(+0.12%)
Jun 09, 2020 103.96 105.80 103.85 104.38 3,999,218 -0.18(-0.17%)
Jun 08, 2020 103.22 104.74 102.03 104.56 4,884,855 +1.90(+1.85%)
Jun 05, 2020 102.79 104.18 101.00 102.66 5,791,920 +0.83(+0.81%)
Jun 04, 2020 103.33 104.68 101.33 101.84 7,350,388 -1.86(-1.79%)
Jun 03, 2020 105.46 105.86 103.68 103.69 5,355,676 -1.61(-1.53%)
Jun 02, 2020 103.63 105.47 102.13 105.30 5,341,922 +1.44(+1.38%)
Jun 01, 2020 103.00 104.50 102.56 103.86 5,987,812 +0.55(+0.53%)
May 29, 2020 102.39 103.55 99.76 103.31 10,965,966 +1.02(+1.00%)
May 28, 2020 103.05 104.76 102.02 102.30 5,727,107 -1.04(-1.00%)
May 27, 2020 102.75 103.42 98.63 103.33 8,743,886 +0.03(+0.03%)
May 26, 2020 107.75 107.79 103.08 103.30 9,367,414 -2.49(-2.36%)
May 22, 2020 104.40 105.93 103.68 105.80 4,512,266 +1.26(+1.20%)
May 21, 2020 105.35 105.49 102.92 104.54 6,888,013 -0.83(-0.79%)
May 20, 2020 103.91 105.37 102.99 105.37 4,295,086 +3.04(+2.97%)
May 19, 2020 105.03 105.91 102.27 102.33 5,419,841 -3.08(-2.92%)
May 18, 2020 106.37 107.03 104.82 105.41 8,290,401 +2.98(+2.91%)
May 15, 2020 98.61 102.61 97.82 102.42 7,332,195 +3.55(+3.59%)
May 14, 2020 98.39 99.82 96.95 98.87 7,425,716 -0.93(-0.93%)
May 13, 2020 102.45 103.62 96.98 99.80 10,797,706 -2.02(-1.99%)
May 12, 2020 105.42 106.81 101.82 101.83 9,073,954 -2.25(-2.16%)
May 11, 2020 98.89 104.50 98.76 104.07 6,861,156 +4.74(+4.77%)
May 08, 2020 98.89 100.04 97.81 99.33 6,734,268 +1.43(+1.46%)
May 07, 2020 99.14 99.33 97.38 97.91 5,851,241 +0.15(+0.15%)
May 06, 2020 97.57 99.25 96.99 97.76 4,853,714 +0.49(+0.50%)
May 05, 2020 96.92 98.60 96.58 97.27 6,940,050 +2.07(+2.17%)
May 04, 2020 90.42 95.26 90.28 95.20 8,907,009 +4.59(+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.