Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 114.25 116.50 112.44 116.10 12,719,230 +1.22(+1.06%)
Nov 29, 2021 118.68 119.28 114.67 114.88 7,843,807 -1.73(-1.48%)
Nov 26, 2021 119.13 120.36 114.84 116.61 7,790,664 -3.27(-2.72%)
Nov 24, 2021 118.33 120.33 117.11 119.88 5,785,957 +0.67(+0.56%)
Nov 23, 2021 118.89 119.43 115.23 119.21 12,945,510 +0.10(+0.08%)
Nov 22, 2021 122.48 122.48 118.94 119.11 7,002,022 -2.64(-2.17%)
Nov 19, 2021 121.85 123.03 121.22 121.74 6,307,941 -0.30(-0.25%)
Nov 18, 2021 124.14 122.32 121.77 122.04 9,046,986 -0.71(-0.58%)
Nov 17, 2021 124.15 124.57 122.60 122.75 5,901,562 -1.58(-1.27%)
Nov 16, 2021 123.65 124.61 122.56 124.33 5,475,537 +0.62(+0.50%)
Nov 15, 2021 126.76 126.96 123.39 123.71 6,215,205 -2.65(-2.09%)
Nov 12, 2021 126.72 126.98 125.07 126.36 4,253,537 +0.23(+0.18%)
Nov 11, 2021 126.42 127.44 125.71 126.13 3,797,900 +0.12(+0.10%)
Nov 10, 2021 127.77 126.01 7,145,947 -2.44(-1.90%)
Nov 09, 2021 129.93 130.21 127.83 128.44 6,175,817 -1.88(-1.44%)
Nov 08, 2021 131.44 132.28 129.84 130.32 4,298,229 -0.81(-0.62%)
Nov 05, 2021 132.05 133.14 129.61 131.13 8,659,247 -1.89(-1.42%)
Nov 04, 2021 133.43 134.58 131.72 133.02 6,308,169 -0.94(-0.70%)
Nov 03, 2021 130.87 134.24 130.02 133.96 7,050,496 +2.89(+2.20%)
Nov 02, 2021 129.43 131.23 127.53 131.07 6,571,301 +1.67(+1.29%)
Nov 01, 2021 125.01 129.46 126.69 129.40 7,153,937 +4.77(+3.83%)
Oct 29, 2021 125.54 126.63 124.38 124.63 5,102,688 -1.36(-1.08%)
Oct 28, 2021 122.45 126.05 122.04 125.99 8,980,852 +3.94(+3.23%)
Oct 27, 2021 123.54 124.15 121.88 122.04 5,210,659 -1.79(-1.44%)
Oct 26, 2021 124.96 123.70 123.83 4,669,485 -0.38(-0.31%)
Oct 25, 2021 123.90 124.89 123.09 124.21 4,380,688 +0.21(+0.17%)
Oct 22, 2021 123.49 124.08 121.78 124.00 6,451,021 +0.34(+0.27%)
Oct 21, 2021 123.05 124.73 123.05 123.66 2,680,610 +0.58(+0.47%)
Oct 20, 2021 123.68 124.83 122.78 123.08 2,901,569 -0.42(-0.34%)
Oct 19, 2021 123.02 124.85 122.70 123.50 4,900,491 +1.21(+0.99%)
Oct 18, 2021 123.94 124.20 122.06 122.29 6,334,105 -2.61(-2.09%)
Oct 15, 2021 128.06 128.09 124.72 124.90 4,537,408 -2.02(-1.59%)
Oct 14, 2021 126.18 127.88 125.65 126.92 4,011,240 +2.09(+1.67%)
Oct 13, 2021 124.82 125.77 123.81 124.83 3,208,854 +0.40(+0.32%)
Oct 12, 2021 124.16 125.55 124.10 124.43 3,438,251 +0.54(+0.44%)
Oct 11, 2021 123.03 125.33 122.71 123.89 3,354,384 +0.63(+0.51%)
Oct 08, 2021 124.41 124.89 122.59 123.26 2,864,309 -0.47(-0.38%)
Oct 07, 2021 122.71 125.06 122.14 123.73 4,040,661 +1.62(+1.32%)
Oct 06, 2021 122.38 123.44 121.58 122.11 4,268,399 -1.31(-1.06%)
Oct 05, 2021 123.67 125.13 122.54 123.42 3,993,339 +0.38(+0.31%)
Oct 04, 2021 125.03 125.23 122.62 123.04 4,101,351 -2.95(-2.34%)
Oct 01, 2021 125.98 126.40 122.32 125.99 8,172,372 +0.46(+0.37%)
Sep 30, 2021 126.00 127.26 125.56 125.53 4,961,911 +0.08(+0.06%)
Sep 29, 2021 128.31 128.85 125.12 125.45 4,546,187 -2.11(-1.65%)
Sep 28, 2021 130.52 130.70 127.47 127.56 4,964,080 -4.16(-3.16%)
Sep 27, 2021 130.19 132.56 129.42 131.72 4,722,276 +1.54(+1.18%)
Sep 24, 2021 131.74 132.31 129.97 130.18 4,259,030 -2.70(-2.03%)
Sep 23, 2021 130.79 133.00 130.29 132.88 3,153,496 +2.45(+1.88%)
Sep 22, 2021 130.70 131.65 129.27 130.43 2,689,732 +0.37(+0.28%)
Sep 21, 2021 128.83 131.31 128.81 130.06 4,346,955 +1.49(+1.16%)
Sep 20, 2021 130.16 131.55 126.95 128.57 7,079,802 -4.11(-3.10%)
Sep 17, 2021 130.92 133.20 129.37 132.69 6,560,603 +1.88(+1.43%)
Sep 16, 2021 130.24 131.00 128.51 130.81 2,797,938 +0.57(+0.44%)
Sep 15, 2021 129.03 131.01 128.54 130.24 3,548,496 +1.44(+1.12%)
Sep 14, 2021 131.26 132.10 128.58 128.80 3,710,089 -2.09(-1.59%)
Sep 13, 2021 131.82 133.08 129.02 130.89 4,976,816 -0.64(-0.49%)
Sep 10, 2021 133.10 133.21 130.90 131.53 3,755,460 -1.10(-0.83%)
Sep 09, 2021 131.69 134.56 131.37 132.63 5,374,929 +0.51(+0.39%)
Sep 08, 2021 133.49 133.67 130.81 132.12 4,331,706 -1.16(-0.87%)
Sep 07, 2021 134.05 135.62 132.35 133.28 4,526,469 -0.72(-0.54%)
Sep 03, 2021 135.80 135.80 133.01 134.00 5,126,738 -2.34(-1.71%)
Sep 02, 2021 135.13 136.41 134.72 136.33 3,164,617 +1.45(+1.07%)
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.