Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 131.36 136.31 130.99 135.45 10,268,600 +5.53(+4.26%)
Mar 30, 2021 128.31 131.64 126.08 129.92 7,365,063 +0.75(+0.58%)
Mar 29, 2021 132.44 132.88 128.77 129.17 7,749,233 -3.69(-2.78%)
Mar 26, 2021 135.19 135.65 129.44 132.87 10,130,910 -2.15(-1.59%)
Mar 25, 2021 129.38 135.21 128.49 135.01 12,243,405 +3.78(+2.88%)
Mar 24, 2021 139.93 139.93 131.04 131.23 11,082,116 -7.11(-5.14%)
Mar 23, 2021 145.58 145.77 137.51 138.34 9,527,209 -8.57(-5.83%)
Mar 22, 2021 145.49 148.18 144.84 146.91 6,182,946 +2.09(+1.44%)
Mar 19, 2021 140.82 144.96 140.76 144.82 10,808,964 +4.57(+3.26%)
Mar 18, 2021 145.03 146.46 139.94 140.25 7,492,892 -7.03(-4.77%)
Mar 17, 2021 143.51 148.25 142.21 147.28 6,614,438 +1.64(+1.12%)
Mar 16, 2021 148.50 148.98 142.98 145.64 5,404,038 -2.33(-1.57%)
Mar 15, 2021 146.64 148.26 145.33 147.97 3,343,768 +1.71(+1.17%)
Mar 12, 2021 145.66 146.44 143.28 146.26 4,352,475 -0.44(-0.30%)
Mar 11, 2021 144.24 146.97 143.56 146.70 7,868,151 +5.46(+3.87%)
Mar 10, 2021 143.56 145.99 140.42 141.24 6,411,566 +0.28(+0.20%)
Mar 09, 2021 136.98 142.63 136.94 140.96 8,832,504 +6.26(+4.65%)
Mar 08, 2021 139.56 141.43 134.08 134.70 8,514,708 -3.83(-2.77%)
Mar 05, 2021 137.07 138.61 128.22 138.53 13,063,736 +3.34(+2.47%)
Mar 04, 2021 139.44 141.23 132.84 135.20 15,438,531 -4.50(-3.22%)
Mar 03, 2021 145.45 146.58 139.61 139.70 9,610,615 -6.90(-4.71%)
Mar 02, 2021 151.01 151.10 146.26 146.60 3,782,633 -4.74(-3.13%)
Mar 01, 2021 149.91 152.02 149.56 151.34 3,970,993 +3.59(+2.43%)
Feb 26, 2021 147.44 150.18 143.26 147.75 6,646,314 +1.12(+0.76%)
Feb 25, 2021 152.73 154.53 145.93 146.63 7,840,503 -6.21(-4.06%)
Feb 24, 2021 150.49 154.49 149.57 152.84 6,823,102 +2.27(+1.50%)
Feb 23, 2021 151.29 152.71 144.34 150.57 12,553,035 -3.45(-2.24%)
Feb 22, 2021 158.60 159.08 153.72 154.03 5,999,487 -4.77(-3.01%)
Feb 19, 2021 157.48 161.22 157.15 158.80 5,586,494 +2.53(+1.62%)
Feb 18, 2021 158.53 158.88 155.04 156.27 6,704,518 -4.17(-2.60%)
Feb 17, 2021 159.13 160.75 156.23 160.44 6,935,786 +0.56(+0.35%)
Feb 16, 2021 165.15 165.21 159.14 159.88 6,556,324 -4.15(-2.53%)
Feb 12, 2021 165.02 166.09 162.91 164.04 4,426,702 -1.51(-0.91%)
Feb 11, 2021 169.32 169.32 163.76 165.54 4,508,616 -2.18(-1.30%)
Feb 10, 2021 172.85 174.19 165.24 167.72 4,942,865 -3.84(-2.24%)
Feb 09, 2021 173.90 174.49 171.04 171.56 3,638,133 -2.13(-1.22%)
Feb 08, 2021 168.31 173.76 167.02 173.69 5,067,122 +7.20(+4.32%)
Feb 05, 2021 163.68 167.22 162.49 166.49 4,887,894 +4.00(+2.46%)
Feb 04, 2021 161.71 163.60 160.31 162.49 2,494,351 +1.70(+1.06%)
Feb 03, 2021 162.39 164.23 160.28 160.79 5,320,078 -2.17(-1.33%)
Feb 02, 2021 161.45 163.22 157.88 162.96 8,523,001 +3.61(+2.27%)
Feb 01, 2021 156.05 159.79 154.50 159.35 7,311,975 +6.73(+4.41%)
Jan 29, 2021 153.36 156.77 150.01 152.62 5,700,490 +1.24(+0.82%)
Jan 28, 2021 153.13 155.43 150.34 151.38 5,297,497 -0.66(-0.43%)
Jan 27, 2021 152.05 158.76 148.62 152.04 8,669,752 -2.08(-1.35%)
Jan 26, 2021 157.93 158.58 153.45 154.12 5,534,902 -2.75(-1.76%)
Jan 25, 2021 153.12 156.89 151.13 156.87 5,198,770 +4.57(+3.00%)
Jan 22, 2021 149.70 153.04 148.55 152.30 5,294,994 +1.78(+1.18%)
Jan 21, 2021 154.50 154.96 149.77 150.52 3,799,586 -3.34(-2.17%)
Jan 20, 2021 154.83 156.40 153.46 153.87 4,207,479 -0.09(-0.06%)
Jan 19, 2021 153.29 154.79 152.88 153.96 7,040,650 +2.49(+1.64%)
Jan 15, 2021 152.77 155.56 150.36 151.47 4,140,711 -1.70(-1.11%)
Jan 14, 2021 148.98 153.33 148.93 153.17 6,165,567 +4.85(+3.27%)
Jan 13, 2021 149.29 150.58 148.04 148.31 2,710,442 -0.78(-0.52%)
Jan 12, 2021 148.44 150.02 147.41 149.09 3,803,556 +1.29(+0.87%)
Jan 11, 2021 148.31 149.24 145.50 147.81 3,269,253 -1.48(-0.99%)
Jan 08, 2021 148.89 151.86 146.26 149.28 4,237,978 +0.33(+0.22%)
Jan 07, 2021 144.67 149.11 143.97 148.95 4,313,368 +5.88(+4.11%)
Jan 06, 2021 139.60 145.00 139.21 143.07 6,567,591 +2.87(+2.04%)
Jan 05, 2021 139.96 140.99 139.20 140.21 4,506,935 -0.50(-0.35%)
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.