Skip to main content

S&P Biotech SPDR (NY: XBI )

76.54 +2.27 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 114.42 116.67 112.61 116.27 12,700,887 +1.22(+1.06%)
Nov 29, 2021 118.85 119.45 114.84 115.05 7,831,991 -1.73(-1.48%)
Nov 26, 2021 119.30 120.53 115.01 116.78 7,779,429 -3.27(-2.72%)
Nov 24, 2021 118.50 120.50 117.28 120.05 5,777,613 +0.67(+0.56%)
Nov 23, 2021 119.06 119.60 115.40 119.38 12,926,841 +0.10(+0.08%)
Nov 22, 2021 122.66 122.66 119.12 119.28 6,991,924 -2.64(-2.17%)
Nov 19, 2021 122.03 123.21 121.39 121.92 6,298,844 -0.30(-0.25%)
Nov 18, 2021 124.32 122.50 121.94 122.22 9,033,939 -0.71(-0.58%)
Nov 17, 2021 124.33 124.75 122.78 122.93 5,893,051 -1.58(-1.27%)
Nov 16, 2021 123.83 124.79 122.74 124.51 5,467,641 +0.62(+0.50%)
Nov 15, 2021 126.94 127.14 123.57 123.89 6,206,742 -2.65(-2.09%)
Nov 12, 2021 126.90 127.16 125.25 126.54 4,247,403 +0.23(+0.18%)
Nov 11, 2021 126.60 127.62 125.89 126.31 3,792,423 +0.12(+0.10%)
Nov 10, 2021 127.95 126.19 7,135,642 -2.44(-1.90%)
Nov 09, 2021 130.12 130.40 128.01 128.63 6,166,911 -1.88(-1.44%)
Nov 08, 2021 131.63 132.47 130.03 130.51 4,292,031 -0.81(-0.62%)
Nov 05, 2021 132.24 133.33 129.80 131.32 8,646,759 -1.89(-1.42%)
Nov 04, 2021 133.62 134.77 131.91 133.21 6,299,072 -0.94(-0.70%)
Nov 03, 2021 131.06 134.43 130.21 134.15 7,040,328 +2.89(+2.20%)
Nov 02, 2021 129.62 131.42 127.71 131.26 6,561,825 +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.