Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 113.20 114.76 111.62 111.80 7,076,582 -1.28(-1.13%)
Dec 30, 2021 112.38 115.61 111.99 113.08 10,192,244 +0.50(+0.44%)
Dec 29, 2021 112.65 113.36 111.44 112.58 8,396,414 -0.47(-0.42%)
Dec 28, 2021 114.72 117.34 112.87 113.05 7,321,585 -1.96(-1.70%)
Dec 27, 2021 117.21 117.40 114.78 115.00 7,134,970 -3.05(-2.58%)
Dec 23, 2021 116.26 119.04 115.47 118.05 10,152,116 +1.70(+1.46%)
Dec 22, 2021 115.27 116.99 113.78 116.35 11,507,478 -0.06(-0.05%)
Dec 21, 2021 115.89 116.48 114.22 116.41 10,796,338 +0.79(+0.68%)
Dec 20, 2021 114.36 116.94 111.99 115.62 17,414,026 +0.18(+0.16%)
Dec 17, 2021 109.24 116.39 108.88 115.44 17,406,526 +5.26(+4.78%)
Dec 16, 2021 114.05 114.31 109.31 110.18 16,630,882 -3.05(-2.69%)
Dec 15, 2021 108.92 113.50 106.72 113.23 16,067,503 +4.61(+4.25%)
Dec 14, 2021 109.11 110.47 107.42 108.61 11,544,236 -2.03(-1.83%)
Dec 13, 2021 110.34 112.19 108.25 110.64 9,161,248 +0.89(+0.81%)
Dec 10, 2021 112.28 113.16 109.35 109.75 7,929,468 -1.87(-1.67%)
Dec 09, 2021 115.89 116.60 111.39 111.62 8,404,600 -4.90(-4.21%)
Dec 08, 2021 115.33 116.97 113.57 116.52 9,963,019 +1.65(+1.43%)
Dec 07, 2021 111.54 116.72 111.54 114.87 12,785,556 +5.45(+4.98%)
Dec 06, 2021 109.03 110.36 106.77 109.42 10,931,472 +0.05(+0.05%)
Dec 03, 2021 115.03 115.03 108.55 109.37 14,189,281 -5.03(-4.40%)
Dec 02, 2021 111.84 114.78 110.99 114.41 8,337,792 +2.44(+2.18%)
Dec 01, 2021 116.84 118.09 111.86 111.97 9,969,100 -4.13(-3.56%)
Nov 30, 2021 114.25 116.50 112.44 116.10 12,719,230 +1.22(+1.06%)
Nov 29, 2021 118.68 119.28 114.67 114.88 7,843,807 -1.73(-1.48%)
Nov 26, 2021 119.13 120.36 114.84 116.61 7,790,664 -3.27(-2.72%)
Nov 24, 2021 118.33 120.33 117.11 119.88 5,785,957 +0.67(+0.56%)
Nov 23, 2021 118.89 119.43 115.23 119.21 12,945,510 +0.10(+0.08%)
Nov 22, 2021 122.48 122.48 118.94 119.11 7,002,022 -2.64(-2.17%)
Nov 19, 2021 121.85 123.03 121.22 121.74 6,307,941 -0.30(-0.25%)
Nov 18, 2021 124.14 122.32 121.77 122.04 9,046,986 -0.71(-0.58%)
Nov 17, 2021 124.15 124.57 122.60 122.75 5,901,562 -1.58(-1.27%)
Nov 16, 2021 123.65 124.61 122.56 124.33 5,475,537 +0.62(+0.50%)
Nov 15, 2021 126.76 126.96 123.39 123.71 6,215,205 -2.65(-2.09%)
Nov 12, 2021 126.72 126.98 125.07 126.36 4,253,537 +0.23(+0.18%)
Nov 11, 2021 126.42 127.44 125.71 126.13 3,797,900 +0.12(+0.10%)
Nov 10, 2021 127.77 126.01 7,145,947 -2.44(-1.90%)
Nov 09, 2021 129.93 130.21 127.83 128.44 6,175,817 -1.88(-1.44%)
Nov 08, 2021 131.44 132.28 129.84 130.32 4,298,229 -0.81(-0.62%)
Nov 05, 2021 132.05 133.14 129.61 131.13 8,659,247 -1.89(-1.42%)
Nov 04, 2021 133.43 134.58 131.72 133.02 6,308,169 -0.94(-0.70%)
Nov 03, 2021 130.87 134.24 130.02 133.96 7,050,496 +2.89(+2.20%)
Nov 02, 2021 129.43 131.23 127.53 131.07 6,571,301 +1.67(+1.29%)
Nov 01, 2021 125.01 129.46 126.69 129.40 7,153,937 +4.77(+3.83%)
Oct 29, 2021 125.54 126.63 124.38 124.63 5,102,688 -1.36(-1.08%)
Oct 28, 2021 122.45 126.05 122.04 125.99 8,980,852 +3.94(+3.23%)
Oct 27, 2021 123.54 124.15 121.88 122.04 5,210,659 -1.79(-1.44%)
Oct 26, 2021 124.96 123.70 123.83 4,669,485 -0.38(-0.31%)
Oct 25, 2021 123.90 124.89 123.09 124.21 4,380,688 +0.21(+0.17%)
Oct 22, 2021 123.49 124.08 121.78 124.00 6,451,021 +0.34(+0.27%)
Oct 21, 2021 123.05 124.73 123.05 123.66 2,680,610 +0.58(+0.47%)
Oct 20, 2021 123.68 124.83 122.78 123.08 2,901,569 -0.42(-0.34%)
Oct 19, 2021 123.02 124.85 122.70 123.50 4,900,491 +1.21(+0.99%)
Oct 18, 2021 123.94 124.20 122.06 122.29 6,334,105 -2.61(-2.09%)
Oct 15, 2021 128.06 128.09 124.72 124.90 4,537,408 -2.02(-1.59%)
Oct 14, 2021 126.18 127.88 125.65 126.92 4,011,240 +2.09(+1.67%)
Oct 13, 2021 124.82 125.77 123.81 124.83 3,208,854 +0.40(+0.32%)
Oct 12, 2021 124.16 125.55 124.10 124.43 3,438,251 +0.54(+0.44%)
Oct 11, 2021 123.03 125.33 122.71 123.89 3,354,384 +0.63(+0.51%)
Oct 08, 2021 124.41 124.89 122.59 123.26 2,864,309 -0.47(-0.38%)
Oct 07, 2021 122.71 125.06 122.14 123.73 4,040,661 +1.62(+1.32%)
Oct 06, 2021 122.38 123.44 121.58 122.11 4,268,399 -1.31(-1.06%)
Oct 05, 2021 123.67 125.13 122.54 123.42 3,993,339 +0.38(+0.31%)
Oct 04, 2021 125.03 125.23 122.62 123.04 4,101,351 -2.95(-2.34%)
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.