Skip to main content

S&P Biotech SPDR (NY: XBI )

77.06 +0.83 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 102.63 103.80 100.00 103.56 10,939,800 +1.02(+0.99%)
May 28, 2020 103.30 105.01 102.27 102.54 5,713,442 -1.04(-1.00%)
May 27, 2020 103.00 103.67 98.87 103.58 8,723,022 +0.03(+0.03%)
May 26, 2020 108.01 108.05 103.33 103.55 9,345,062 -2.50(-2.36%)
May 22, 2020 104.65 106.18 103.93 106.05 4,501,500 +1.26(+1.20%)
May 21, 2020 105.60 105.74 103.17 104.79 6,871,578 -0.83(-0.79%)
May 20, 2020 104.16 105.62 103.24 105.62 4,284,838 +3.05(+2.97%)
May 19, 2020 105.28 106.16 102.51 102.57 5,406,909 -3.09(-2.92%)
May 18, 2020 106.62 107.29 105.07 105.66 8,270,620 +2.99(+2.91%)
May 15, 2020 98.85 102.86 98.05 102.67 7,314,700 +3.56(+3.59%)
May 14, 2020 98.63 100.06 97.18 99.11 7,407,998 -0.93(-0.93%)
May 13, 2020 102.70 103.87 97.21 100.04 10,771,942 -2.03(-1.99%)
May 12, 2020 105.67 107.06 102.06 102.07 9,052,303 -2.25(-2.16%)
May 11, 2020 99.13 104.75 99.00 104.32 6,844,785 +4.75(+4.77%)
May 08, 2020 99.13 100.28 98.04 99.57 6,718,200 +1.43(+1.46%)
May 07, 2020 99.38 99.57 97.61 98.14 5,837,280 +0.15(+0.15%)
May 06, 2020 97.80 99.49 97.22 97.99 4,842,133 +0.49(+0.50%)
May 05, 2020 97.15 98.84 96.81 97.50 6,923,491 +2.07(+2.17%)
May 04, 2020 90.64 95.49 90.50 95.43 8,885,756 +4.60(+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.