Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 88.82 93.59 93.41 12,778,888 +4.85(+5.48%)
Jan 28, 2022 85.54 88.72 83.87 88.56 15,050,241 +3.07(+3.59%)
Jan 27, 2022 90.87 91.65 85.38 85.49 15,287,123 -4.08(-4.55%)
Jan 26, 2022 92.80 95.60 89.23 89.57 19,173,392 -1.79(-1.96%)
Jan 25, 2022 90.68 92.67 88.87 91.36 18,756,062 -0.73(-0.79%)
Jan 24, 2022 87.98 92.58 85.29 92.09 24,127,950 +2.08(+2.31%)
Jan 21, 2022 91.17 93.24 89.85 90.01 21,251,314 -1.94(-2.11%)
Jan 20, 2022 94.65 96.91 91.64 91.95 15,839,374 -1.53(-1.64%)
Jan 19, 2022 95.01 96.96 93.35 93.48 16,450,656 -1.02(-1.08%)
Jan 18, 2022 98.78 98.95 94.19 94.50 19,904,898 -5.97(-5.94%)
Jan 14, 2022 100.47 0 +2.39(+2.44%)
Jan 13, 2022 100.67 101.68 97.72 98.08 14,514,570 -2.50(-2.49%)
Jan 12, 2022 104.37 104.68 100.45 100.58 11,987,277 -3.29(-3.17%)
Jan 11, 2022 102.87 105.03 101.62 103.87 12,050,414 +0.75(+0.73%)
Jan 10, 2022 102.01 103.18 100.03 103.12 19,254,608 +0.15(+0.15%)
Jan 07, 2022 105.16 107.38 102.76 102.97 11,710,692 -2.21(-2.10%)
Jan 06, 2022 105.44 107.16 102.44 105.18 11,809,886 -0.03(-0.03%)
Jan 05, 2022 111.13 112.27 105.06 105.21 17,293,020 -6.13(-5.50%)
Jan 04, 2022 115.11 115.62 110.22 111.34 12,519,309 -4.08(-3.53%)
Jan 03, 2022 112.58 115.54 110.33 115.42 8,168,152 +3.48(+3.11%)
Dec 31, 2021 113.34 114.91 111.76 111.94 7,067,732 -1.28(-1.13%)
Dec 30, 2021 112.52 115.76 112.13 113.22 10,179,497 +0.50(+0.44%)
Dec 29, 2021 112.79 113.50 111.58 112.72 8,385,913 -0.47(-0.42%)
Dec 28, 2021 114.87 117.49 113.01 113.19 7,312,429 -1.96(-1.70%)
Dec 27, 2021 117.36 117.55 114.93 115.15 7,126,047 -3.05(-2.58%)
Dec 23, 2021 116.41 119.19 115.62 118.20 10,139,419 +1.70(+1.46%)
Dec 22, 2021 115.42 117.14 113.92 116.50 11,493,087 -0.06(-0.05%)
Dec 21, 2021 116.04 116.63 114.37 116.56 10,782,836 +0.79(+0.68%)
Dec 20, 2021 114.50 117.09 112.13 115.77 17,392,246 +0.18(+0.16%)
Dec 17, 2021 109.38 116.54 109.02 115.59 17,384,758 +5.27(+4.78%)
Dec 16, 2021 114.19 114.46 109.45 110.32 16,610,083 -3.05(-2.69%)
Dec 15, 2021 109.06 113.64 106.86 113.37 16,047,409 +4.62(+4.25%)
Dec 14, 2021 109.25 110.61 107.56 108.75 11,529,799 -2.03(-1.83%)
Dec 13, 2021 110.48 112.33 108.39 110.78 9,149,790 +0.89(+0.81%)
Dec 10, 2021 112.42 113.30 109.49 109.89 7,919,551 -1.87(-1.67%)
Dec 09, 2021 116.04 116.75 111.53 111.76 8,394,089 -4.91(-4.21%)
Dec 08, 2021 115.48 117.12 113.71 116.67 9,950,559 +1.65(+1.43%)
Dec 07, 2021 111.68 116.87 111.68 115.02 12,769,567 +5.46(+4.98%)
Dec 06, 2021 109.17 110.50 106.90 109.56 10,917,800 +0.05(+0.05%)
Dec 03, 2021 115.18 115.18 108.69 109.51 14,171,535 -5.04(-4.40%)
Dec 02, 2021 111.98 114.93 111.13 114.55 8,327,365 +2.44(+2.18%)
Dec 01, 2021 116.99 118.24 112.00 112.11 9,956,632 -4.14(-3.56%)
Nov 30, 2021 114.40 116.65 112.58 116.25 12,703,323 +1.22(+1.06%)
Nov 29, 2021 118.83 119.43 114.82 115.03 7,833,997 -1.73(-1.48%)
Nov 26, 2021 119.28 120.51 114.99 116.76 7,780,921 -3.27(-2.72%)
Nov 24, 2021 118.48 120.48 117.26 120.03 5,778,721 +0.67(+0.56%)
Nov 23, 2021 119.04 119.58 115.38 119.36 12,929,320 +0.10(+0.08%)
Nov 22, 2021 122.64 122.64 119.09 119.26 6,993,265 -2.64(-2.17%)
Nov 19, 2021 122.01 123.19 121.37 121.90 6,300,052 -0.30(-0.25%)
Nov 18, 2021 124.30 122.48 121.92 122.20 9,035,672 -0.71(-0.58%)
Nov 17, 2021 124.31 124.73 122.76 122.91 5,894,181 -1.58(-1.27%)
Nov 16, 2021 123.81 124.77 122.72 124.49 5,468,689 +0.62(+0.50%)
Nov 15, 2021 126.92 127.12 123.55 123.87 6,207,432 -2.65(-2.09%)
Nov 12, 2021 126.88 127.14 125.23 126.52 4,248,217 +0.23(+0.18%)
Nov 11, 2021 126.58 127.60 125.87 126.29 3,793,150 +0.12(+0.10%)
Nov 10, 2021 127.92 126.17 7,137,010 -2.44(-1.90%)
Nov 09, 2021 130.09 130.38 127.98 128.60 6,168,093 -1.88(-1.44%)
Nov 08, 2021 131.60 132.44 130.00 130.49 4,292,854 -0.81(-0.62%)
Nov 05, 2021 132.22 133.30 129.78 131.29 8,648,417 -1.89(-1.42%)
Nov 04, 2021 133.59 134.74 131.88 133.18 6,300,280 -0.94(-0.70%)
Nov 03, 2021 131.03 134.40 130.19 134.12 7,041,678 +2.89(+2.20%)
Nov 02, 2021 129.59 131.40 127.69 131.24 6,563,083 +1.67(+1.29%)
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.