Skip to main content

S&P Biotech SPDR (NY: XBI )

79.98 +0.33 (+0.41%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 153.58 157.00 150.23 152.84 5,692,269 +1.24(+0.82%)
Jan 28, 2021 153.35 155.66 150.56 151.60 5,289,857 -0.66(-0.43%)
Jan 27, 2021 152.27 158.99 148.84 152.26 8,657,249 -2.08(-1.35%)
Jan 26, 2021 158.16 158.81 153.67 154.34 5,526,920 -2.76(-1.76%)
Jan 25, 2021 153.34 157.12 151.35 157.10 5,191,273 +4.58(+3.00%)
Jan 22, 2021 149.92 153.26 148.77 152.52 5,287,358 +1.78(+1.18%)
Jan 21, 2021 154.73 155.19 149.99 150.74 3,794,107 -3.35(-2.17%)
Jan 20, 2021 155.06 156.63 153.68 154.09 4,201,411 -0.09(-0.06%)
Jan 19, 2021 153.51 155.02 153.10 154.18 7,030,496 +2.49(+1.64%)
Jan 15, 2021 152.99 155.79 150.58 151.69 4,134,740 -1.70(-1.11%)
Jan 14, 2021 149.20 153.55 149.15 153.39 6,156,675 +4.86(+3.27%)
Jan 13, 2021 149.51 150.80 148.26 148.53 2,706,533 -0.78(-0.52%)
Jan 12, 2021 148.65 150.24 147.62 149.31 3,798,071 +1.29(+0.87%)
Jan 11, 2021 148.53 149.46 145.71 148.02 3,264,539 -1.48(-0.99%)
Jan 08, 2021 149.11 152.08 146.47 149.50 4,231,867 +0.33(+0.22%)
Jan 07, 2021 144.88 149.33 144.18 149.17 4,307,147 +5.89(+4.11%)
Jan 06, 2021 139.80 145.21 139.41 143.28 6,558,120 +2.87(+2.04%)
Jan 05, 2021 140.16 141.19 139.40 140.41 4,500,436 -0.50(-0.35%)
Jan 04, 2021 141.60 142.48 138.87 140.91 7,149,220 +0.17(+0.12%)
Dec 31, 2020 140.74 140.74 140.74 5,548,914 -3.30(-2.29%)
Dec 30, 2020 142.67 145.60 142.67 144.04 5,548,914 +1.91(+1.34%)
Dec 29, 2020 146.96 147.05 140.78 142.13 12,808,958 -4.29(-2.93%)
Dec 28, 2020 151.06 151.52 146.33 146.42 4,285,738 -3.55(-2.37%)
Dec 24, 2020 151.60 152.60 149.50 149.97 1,881,618 -1.13(-0.75%)
Dec 23, 2020 152.05 152.05 148.22 151.10 4,708,328 +0.01(+0.01%)
Dec 22, 2020 151.12 152.66 149.61 151.09 6,022,051 +1.28(+0.85%)
Dec 21, 2020 145.54 150.24 145.16 149.81 6,077,806 +2.48(+1.68%)
Dec 18, 2020 147.31 148.23 145.76 147.33 5,232,482 +0.90(+0.61%)
Dec 17, 2020 144.80 146.58 143.99 146.44 2,823,384 +2.13(+1.47%)
Dec 16, 2020 146.19 146.26 143.10 144.31 3,574,685 -1.80(-1.23%)
Dec 15, 2020 147.88 148.00 143.31 146.10 3,341,281 +0.27(+0.18%)
Dec 14, 2020 144.72 149.70 144.52 145.84 6,216,865 +3.78(+2.66%)
Dec 11, 2020 141.66 143.78 140.33 142.06 2,846,379 -0.08(-0.06%)
Dec 10, 2020 136.69 142.40 136.66 142.14 5,259,237 +5.06(+3.69%)
Dec 09, 2020 140.81 141.79 135.08 137.08 5,360,261 -2.84(-2.03%)
Dec 08, 2020 137.04 140.13 136.66 139.91 2,086,637 +2.65(+1.93%)
Dec 07, 2020 137.39 139.56 136.51 137.27 4,165,572 +1.27(+0.93%)
Dec 04, 2020 134.31 136.33 133.69 136.00 3,607,396 +2.48(+1.85%)
Dec 03, 2020 132.94 134.23 132.31 133.52 5,059,621 +0.90(+0.68%)
Dec 02, 2020 132.09 133.00 130.65 132.62 3,766,821 -0.12(-0.09%)
Dec 01, 2020 134.68 135.84 132.54 132.75 6,204,823 -0.26(-0.19%)
Nov 30, 2020 132.34 133.43 129.57 133.00 4,538,348 +1.74(+1.32%)
Nov 27, 2020 127.54 131.35 127.29 131.27 2,370,780 +4.63(+3.66%)
Nov 25, 2020 125.88 127.25 125.83 126.63 1,937,244 +0.76(+0.60%)
Nov 24, 2020 126.76 127.49 125.46 125.88 2,169,745 -0.43(-0.34%)
Nov 23, 2020 127.15 127.21 125.08 126.30 3,772,608 +0.45(+0.36%)
Nov 20, 2020 124.44 126.40 123.48 125.86 6,215,425 +0.97(+0.78%)
Nov 19, 2020 124.65 125.69 124.07 124.89 3,163,824 +0.73(+0.59%)
Nov 18, 2020 126.73 127.62 123.89 124.16 7,328,863 -2.40(-1.89%)
Nov 17, 2020 125.20 126.55 123.30 126.55 3,995,625 +1.10(+0.88%)
Nov 16, 2020 126.33 126.56 124.25 125.46 6,745,263 +0.60(+0.48%)
Nov 13, 2020 124.24 125.48 123.85 124.86 3,761,422 +1.31(+1.06%)
Nov 12, 2020 123.53 125.34 122.42 123.55 4,945,578 +0.07(+0.06%)
Nov 11, 2020 122.74 123.48 121.38 123.48 3,054,518 +1.70(+1.39%)
Nov 10, 2020 120.19 122.24 118.69 121.78 7,965,681 +1.59(+1.32%)
Nov 09, 2020 123.89 124.30 119.81 120.19 5,653,096 +0.50(+0.42%)
Nov 06, 2020 121.77 121.77 118.92 119.69 5,020,270 -2.97(-2.42%)
Nov 05, 2020 123.79 125.81 120.86 122.66 6,471,321 -0.11(-0.09%)
Nov 04, 2020 118.50 124.04 117.47 122.77 12,313,988 +7.12(+6.16%)
Nov 03, 2020 113.29 116.63 112.75 115.65 7,883,388 +3.06(+2.71%)
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.