Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 112.08 112.13 107.43 109.06 5,897,695 -2.62(-2.35%)
Jul 30, 2020 109.16 112.47 109.02 111.69 3,758,066 +1.58(+1.43%)
Jul 29, 2020 112.48 112.98 109.80 110.11 6,374,375 -1.82(-1.62%)
Jul 28, 2020 114.77 115.18 111.81 111.93 3,054,257 -2.93(-2.55%)
Jul 27, 2020 112.66 115.14 112.17 114.86 4,365,400 +2.90(+2.59%)
Jul 24, 2020 113.47 113.72 110.72 111.96 6,973,803 -2.68(-2.34%)
Jul 23, 2020 116.87 118.17 113.52 114.64 5,065,032 -2.36(-2.02%)
Jul 22, 2020 117.41 117.74 116.00 117.01 4,948,852 -0.57(-0.48%)
Jul 21, 2020 120.71 120.77 117.17 117.57 4,859,193 -2.49(-2.08%)
Jul 20, 2020 119.67 120.67 117.97 120.07 5,412,764 +1.62(+1.36%)
Jul 17, 2020 116.07 119.30 115.90 118.45 9,443,790 +2.43(+2.10%)
Jul 16, 2020 116.25 116.48 114.28 116.02 5,025,567 -0.94(-0.80%)
Jul 15, 2020 116.51 117.68 114.94 116.96 8,274,818 +2.43(+2.13%)
Jul 14, 2020 111.89 114.55 109.52 114.52 6,702,064 +2.84(+2.55%)
Jul 13, 2020 115.32 118.07 111.43 111.68 7,368,274 -2.96(-2.58%)
Jul 10, 2020 115.72 116.65 114.12 114.64 3,120,664 -1.18(-1.02%)
Jul 09, 2020 116.90 117.57 113.98 115.82 3,515,002 -1.18(-1.01%)
Jul 08, 2020 115.57 117.00 114.34 117.00 4,599,010 +2.23(+1.95%)
Jul 07, 2020 112.79 116.66 112.61 114.76 5,251,324 +2.11(+1.88%)
Jul 06, 2020 114.25 114.25 112.51 112.65 3,698,263 +0.03(+0.03%)
Jul 02, 2020 113.54 114.00 111.68 112.62 5,062,370 +0.42(+0.37%)
Jul 01, 2020 112.05 113.08 110.85 112.20 6,712,161 +0.52(+0.46%)
Jun 30, 2020 109.76 111.94 109.06 111.68 7,667,462 +1.55(+1.40%)
Jun 29, 2020 110.66 111.71 108.17 110.13 4,988,517 -0.02(-0.02%)
Jun 26, 2020 113.47 113.87 109.64 110.15 8,785,494 -3.74(-3.28%)
Jun 25, 2020 110.82 114.31 110.45 113.89 10,201,265 +2.74(+2.47%)
Jun 24, 2020 112.80 114.99 109.58 111.15 7,477,429 -2.32(-2.05%)
Jun 23, 2020 112.88 115.49 112.82 113.47 8,895,478 +1.72(+1.54%)
Jun 22, 2020 109.08 111.91 107.44 111.76 12,782,788 +3.19(+2.94%)
Jun 19, 2020 106.38 108.60 105.60 108.57 6,588,681 +2.99(+2.83%)
Jun 18, 2020 103.89 106.27 103.80 105.58 3,289,176 +1.12(+1.07%)
Jun 17, 2020 104.89 105.71 104.12 104.46 8,166,653 +0.08(+0.08%)
Jun 16, 2020 105.00 105.18 101.74 104.38 9,501,028 +1.59(+1.54%)
Jun 15, 2020 98.79 103.12 98.22 102.79 7,276,387 +2.82(+2.82%)
Jun 12, 2020 100.89 101.73 96.90 99.97 9,726,068 +1.26(+1.27%)
Jun 11, 2020 102.61 103.01 98.62 98.71 13,452,256 -5.78(-5.53%)
Jun 10, 2020 104.98 105.81 103.84 104.49 5,137,617 +0.13(+0.12%)
Jun 09, 2020 103.94 105.78 103.83 104.36 3,999,985 -0.18(-0.17%)
Jun 08, 2020 103.20 104.72 102.01 104.54 4,885,792 +1.90(+1.85%)
Jun 05, 2020 102.77 104.16 100.98 102.64 5,793,031 +0.83(+0.81%)
Jun 04, 2020 103.31 104.66 101.31 101.82 7,351,798 -1.86(-1.79%)
Jun 03, 2020 105.44 105.84 103.66 103.67 5,356,703 -1.61(-1.53%)
Jun 02, 2020 103.61 105.45 102.11 105.28 5,342,946 +1.44(+1.38%)
Jun 01, 2020 102.98 104.48 102.55 103.84 5,988,960 +0.55(+0.53%)
May 29, 2020 102.36 103.53 99.74 103.29 10,968,069 +1.02(+0.99%)
May 28, 2020 103.03 104.74 102.00 102.28 5,728,205 -1.04(-1.00%)
May 27, 2020 102.73 103.40 98.62 103.31 8,745,563 +0.03(+0.03%)
May 26, 2020 107.73 107.77 103.06 103.28 9,369,210 -2.49(-2.36%)
May 22, 2020 104.38 105.91 103.66 105.78 4,513,132 +1.26(+1.20%)
May 21, 2020 105.33 105.47 102.90 104.52 6,889,334 -0.83(-0.79%)
May 20, 2020 103.89 105.35 102.97 105.35 4,295,910 +3.04(+2.97%)
May 19, 2020 105.01 105.89 102.25 102.31 5,420,880 -3.08(-2.92%)
May 18, 2020 106.34 107.01 104.80 105.39 8,291,991 +2.98(+2.91%)
May 15, 2020 98.60 102.59 97.80 102.41 7,333,601 +3.55(+3.59%)
May 14, 2020 98.38 99.80 96.93 98.85 7,427,140 -0.93(-0.93%)
May 13, 2020 102.44 103.60 96.96 99.78 10,799,777 -2.02(-1.99%)
May 12, 2020 105.40 106.78 101.80 101.81 9,075,694 -2.24(-2.16%)
May 11, 2020 98.87 104.48 98.74 104.05 6,862,472 +4.74(+4.77%)
May 08, 2020 98.87 100.02 97.79 99.31 6,735,560 +1.43(+1.46%)
May 07, 2020 99.12 99.31 97.36 97.89 5,852,363 +0.15(+0.15%)
May 06, 2020 97.55 99.23 96.97 97.74 4,854,645 +0.49(+0.50%)
May 05, 2020 96.90 98.59 96.56 97.25 6,941,381 +2.06(+2.17%)
May 04, 2020 90.41 95.24 90.27 95.18 8,908,717 +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.