Skip to main content

S&P Biotech SPDR (NY: XBI )

74.95 +0.89 (+1.21%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 114.29 115.22 111.54 112.77 5,482,500 -2.44(-2.12%)
Oct 29, 2020 114.07 116.03 112.70 115.21 4,365,341 +1.01(+0.88%)
Oct 28, 2020 115.43 115.59 113.45 114.20 4,112,778 -3.23(-2.75%)
Oct 27, 2020 116.24 117.98 115.36 117.43 3,019,926 +1.38(+1.19%)
Oct 26, 2020 116.34 117.86 114.22 116.05 3,460,050 -1.58(-1.34%)
Oct 23, 2020 117.55 117.83 116.10 117.63 2,831,600 +0.59(+0.50%)
Oct 22, 2020 114.30 117.32 114.30 117.04 4,512,409 +3.09(+2.71%)
Oct 21, 2020 116.55 117.25 113.84 113.95 4,272,063 -2.77(-2.37%)
Oct 20, 2020 119.06 119.21 116.22 116.72 4,163,879 -1.57(-1.33%)
Oct 19, 2020 121.44 121.68 117.87 118.29 3,700,045 -2.33(-1.93%)
Oct 16, 2020 120.73 122.32 120.16 120.62 5,106,900 +0.45(+0.37%)
Oct 15, 2020 118.52 120.49 117.59 120.17 3,477,395 +0.23(+0.19%)
Oct 14, 2020 122.45 122.78 119.75 119.94 2,947,447 -2.26(-1.85%)
Oct 13, 2020 119.79 122.82 119.79 122.20 2,131,874 +1.65(+1.37%)
Oct 12, 2020 121.31 121.41 119.80 120.55 1,997,230 +0.30(+0.25%)
Oct 09, 2020 119.60 120.51 118.87 120.25 2,551,500 +1.10(+0.92%)
Oct 08, 2020 119.95 119.95 118.17 119.15 2,733,737 +0.58(+0.49%)
Oct 07, 2020 116.05 119.11 115.77 118.57 3,757,479 +3.68(+3.20%)
Oct 06, 2020 116.02 117.32 114.44 114.89 3,270,178 -0.92(-0.79%)
Oct 05, 2020 111.91 116.02 111.91 115.81 4,432,160 +5.45(+4.94%)
Oct 02, 2020 111.08 113.06 109.82 110.36 3,799,000 -2.47(-2.19%)
Oct 01, 2020 111.96 112.94 111.10 112.83 3,821,797 +1.40(+1.26%)
Sep 30, 2020 111.72 113.23 110.46 111.43 3,151,224 -0.26(-0.23%)
Sep 29, 2020 110.77 112.34 110.10 111.69 2,619,933 +0.75(+0.68%)
Sep 28, 2020 111.75 111.85 109.87 110.94 3,085,542 +0.13(+0.12%)
Sep 25, 2020 108.04 111.02 107.72 110.81 4,578,800 +2.74(+2.54%)
Sep 24, 2020 108.07 109.46 105.89 108.07 6,436,717 -1.08(-0.99%)
Sep 23, 2020 112.72 113.05 108.97 109.15 6,110,158 -3.57(-3.17%)
Sep 22, 2020 112.21 112.84 109.40 112.72 4,779,545 +0.69(+0.62%)
Sep 21, 2020 114.56 114.57 110.94 112.03 7,174,934 -4.21(-3.62%)
Sep 18, 2020 115.60 116.33 113.16 116.24 5,984,100 +1.26(+1.10%)
Sep 17, 2020 113.69 115.81 113.29 114.98 3,656,692 -0.18(-0.16%)
Sep 16, 2020 113.39 116.64 113.11 115.16 6,758,591 +2.47(+2.19%)
Sep 15, 2020 112.75 113.76 112.15 112.69 6,257,775 +1.05(+0.94%)
Sep 14, 2020 108.25 111.83 108.01 111.64 9,276,342 +7.20(+6.89%)
Sep 11, 2020 105.01 106.44 103.20 104.44 5,115,800 -0.07(-0.07%)
Sep 10, 2020 106.19 108.04 104.37 104.51 5,425,803 -1.66(-1.56%)
Sep 09, 2020 104.57 106.73 104.56 106.17 3,952,772 +2.30(+2.21%)
Sep 08, 2020 102.92 106.29 102.16 103.87 4,916,617 -1.42(-1.35%)
Sep 04, 2020 106.18 106.85 100.64 105.29 8,924,300 -1.21(-1.14%)
Sep 03, 2020 110.32 110.46 106.04 106.50 6,602,353 -4.13(-3.73%)
Sep 02, 2020 109.79 110.78 108.05 110.63 3,312,828 +1.07(+0.98%)
Sep 01, 2020 111.31 111.95 109.27 109.56 4,828,377 -2.25(-2.01%)
Aug 31, 2020 110.12 112.35 109.65 111.81 5,550,995 +3.02(+2.78%)
Aug 28, 2020 108.12 109.41 107.34 108.79 4,078,400 +0.92(+0.85%)
Aug 27, 2020 108.89 109.15 106.77 107.87 4,445,831 -0.88(-0.81%)
Aug 26, 2020 110.00 110.49 108.53 108.75 2,920,191 -1.36(-1.24%)
Aug 25, 2020 108.56 110.58 107.03 110.11 4,599,396 +1.31(+1.20%)
Aug 24, 2020 112.05 112.06 108.19 108.80 6,700,934 -2.66(-2.39%)
Aug 21, 2020 112.31 112.87 110.50 111.46 3,613,600 -1.39(-1.23%)
Aug 20, 2020 112.19 113.06 111.80 112.85 4,427,302 -0.02(-0.02%)
Aug 19, 2020 113.30 114.19 112.38 112.87 3,664,417 -0.19(-0.17%)
Aug 18, 2020 114.38 114.59 111.71 113.06 3,481,225 -1.00(-0.88%)
Aug 17, 2020 110.42 114.29 110.04 114.06 5,187,867 +3.86(+3.50%)
Aug 14, 2020 111.42 111.62 109.60 110.20 2,390,600 -1.04(-0.93%)
Aug 13, 2020 109.81 111.86 109.80 111.24 3,046,862 +1.51(+1.38%)
Aug 12, 2020 109.71 110.22 108.19 109.73 5,262,092 +0.43(+0.39%)
Aug 11, 2020 113.76 113.87 109.05 109.30 6,018,548 -4.61(-4.05%)
Aug 10, 2020 114.65 114.65 112.94 113.91 2,948,300 -0.01(-0.01%)
Aug 07, 2020 113.54 115.54 113.09 113.92 3,643,800 +0.11(+0.10%)
Aug 06, 2020 114.69 115.48 112.93 113.81 2,930,737 -0.58(-0.51%)
Aug 05, 2020 114.96 115.51 113.27 114.39 3,761,039 +0.82(+0.72%)
Aug 04, 2020 113.60 114.06 111.91 113.57 3,307,522 -0.35(-0.31%)
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.