Skip to main content

S&P Biotech SPDR (NY: XBI )

92.50 -0.58 (-0.62%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 147.44 150.18 143.26 147.75 6,646,260 +1.12(+0.76%)
Feb 25, 2021 152.73 154.53 145.93 146.63 7,840,440 -6.21(-4.06%)
Feb 24, 2021 150.49 154.50 149.57 152.84 6,823,047 +2.27(+1.50%)
Feb 23, 2021 151.29 152.71 144.34 150.57 12,552,933 -3.45(-2.24%)
Feb 22, 2021 158.60 159.08 153.72 154.03 5,999,438 -4.77(-3.01%)
Feb 19, 2021 157.48 161.22 157.15 158.80 5,586,449 +2.53(+1.62%)
Feb 18, 2021 158.53 158.88 155.04 156.27 6,704,464 -4.17(-2.60%)
Feb 17, 2021 159.13 160.75 156.23 160.44 6,935,729 +0.56(+0.35%)
Feb 16, 2021 165.15 165.21 159.14 159.89 6,556,271 -4.15(-2.53%)
Feb 12, 2021 165.02 166.10 162.91 164.04 4,426,666 -1.51(-0.91%)
Feb 11, 2021 169.32 169.32 163.76 165.55 4,508,579 -2.18(-1.30%)
Feb 10, 2021 172.85 174.19 165.24 167.72 4,942,825 -3.84(-2.24%)
Feb 09, 2021 173.90 174.49 171.04 171.57 3,638,103 -2.13(-1.22%)
Feb 08, 2021 168.31 173.76 167.02 173.69 5,067,081 +7.20(+4.32%)
Feb 05, 2021 163.68 167.22 162.49 166.50 4,887,855 +4.00(+2.46%)
Feb 04, 2021 161.71 163.60 160.31 162.49 2,494,330 +1.70(+1.06%)
Feb 03, 2021 162.39 164.23 160.29 160.79 5,320,035 -2.17(-1.33%)
Feb 02, 2021 161.45 163.22 157.88 162.96 8,522,932 +3.61(+2.27%)
Feb 01, 2021 156.05 159.80 154.50 159.35 7,311,915 +6.73(+4.41%)
Jan 29, 2021 153.36 156.77 150.01 152.62 5,700,444 +1.24(+0.82%)
Jan 28, 2021 153.13 155.43 150.34 151.38 5,297,454 -0.66(-0.43%)
Jan 27, 2021 152.05 158.76 148.63 152.04 8,669,681 -2.08(-1.35%)
Jan 26, 2021 157.93 158.58 153.45 154.12 5,534,857 -2.75(-1.76%)
Jan 25, 2021 153.12 156.89 151.13 156.87 5,198,728 +4.57(+3.00%)
Jan 22, 2021 149.70 153.04 148.56 152.30 5,294,951 +1.78(+1.18%)
Jan 21, 2021 154.50 154.97 149.77 150.52 3,799,555 -3.34(-2.17%)
Jan 20, 2021 154.84 156.40 153.46 153.87 4,207,445 -0.09(-0.06%)
Jan 19, 2021 153.29 154.79 152.88 153.96 7,040,593 +2.48(+1.64%)
Jan 15, 2021 152.77 155.56 150.36 151.47 4,140,677 -1.70(-1.11%)
Jan 14, 2021 148.99 153.33 148.94 153.17 6,165,517 +4.85(+3.27%)
Jan 13, 2021 149.29 150.58 148.05 148.32 2,710,420 -0.78(-0.52%)
Jan 12, 2021 148.44 150.02 147.41 149.09 3,803,525 +1.29(+0.87%)
Jan 11, 2021 148.32 149.24 145.50 147.81 3,269,227 -1.48(-0.99%)
Jan 08, 2021 148.90 151.86 146.26 149.28 4,237,944 +0.33(+0.22%)
Jan 07, 2021 144.67 149.12 143.97 148.96 4,313,333 +5.88(+4.11%)
Jan 06, 2021 139.60 145.00 139.21 143.07 6,567,538 +2.86(+2.04%)
Jan 05, 2021 139.96 140.99 139.20 140.21 4,506,899 -0.50(-0.35%)
Jan 04, 2021 141.40 142.28 138.67 140.71 7,159,487 +0.17(+0.12%)
Dec 31, 2020 140.54 140.54 140.54 5,556,882 -3.30(-2.29%)
Dec 30, 2020 142.47 145.39 142.47 143.83 5,556,882 +1.91(+1.34%)
Dec 29, 2020 146.75 146.84 140.58 141.93 12,827,352 -4.28(-2.93%)
Dec 28, 2020 150.84 151.30 146.12 146.21 4,291,893 -3.54(-2.37%)
Dec 24, 2020 151.38 152.38 149.28 149.75 1,884,321 -1.13(-0.75%)
Dec 23, 2020 151.83 151.83 148.01 150.88 4,715,089 +0.01(+0.01%)
Dec 22, 2020 150.90 152.44 149.39 150.87 6,030,699 +1.28(+0.85%)
Dec 21, 2020 145.33 150.02 144.95 149.59 6,086,534 +2.47(+1.68%)
Dec 18, 2020 147.10 148.02 145.55 147.12 5,239,996 +0.90(+0.61%)
Dec 17, 2020 144.59 146.37 143.78 146.22 2,827,439 +2.12(+1.47%)
Dec 16, 2020 145.97 146.06 142.89 144.10 3,579,819 -1.79(-1.23%)
Dec 15, 2020 147.67 147.79 143.10 145.90 3,346,080 +0.27(+0.19%)
Dec 14, 2020 144.51 149.49 144.31 145.63 6,225,793 +3.77(+2.66%)
Dec 11, 2020 141.46 143.57 140.13 141.86 2,850,466 -0.08(-0.06%)
Dec 10, 2020 136.49 142.20 136.46 141.94 5,266,790 +5.06(+3.69%)
Dec 09, 2020 140.61 141.59 134.89 136.88 5,367,958 -2.83(-2.03%)
Dec 08, 2020 136.84 139.93 136.46 139.71 2,089,634 +2.64(+1.93%)
Dec 07, 2020 137.19 139.35 136.31 137.07 4,171,555 +1.27(+0.93%)
Dec 04, 2020 134.12 136.13 133.50 135.81 3,612,577 +2.47(+1.85%)
Dec 03, 2020 132.74 134.04 132.12 133.33 5,066,887 +0.90(+0.68%)
Dec 02, 2020 131.90 132.81 130.46 132.44 3,772,231 -0.12(-0.09%)
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.