Skip to main content

S&P Biotech SPDR (NY: XBI )

69.81 +1.21 (+1.76%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 140.78 140.78 140.78 5,547,384 -3.30(-2.29%)
Dec 30, 2020 142.71 145.64 142.71 144.08 5,547,384 +1.91(+1.34%)
Dec 29, 2020 147.00 147.09 140.82 142.17 12,805,426 -4.29(-2.93%)
Dec 28, 2020 151.10 151.56 146.37 146.46 4,284,557 -3.55(-2.37%)
Dec 24, 2020 151.64 152.64 149.54 150.01 1,881,100 -1.13(-0.75%)
Dec 23, 2020 152.09 152.09 148.26 151.14 4,707,030 +0.01(+0.01%)
Dec 22, 2020 151.16 152.70 149.65 151.13 6,020,391 +1.28(+0.85%)
Dec 21, 2020 145.58 150.28 145.20 149.85 6,076,130 +2.30(+1.56%)
Dec 18, 2020 147.53 148.45 145.97 147.55 5,224,800 +0.90(+0.61%)
Dec 17, 2020 145.01 146.80 144.20 146.65 2,819,239 +2.13(+1.47%)
Dec 16, 2020 146.40 146.48 143.31 144.52 3,569,437 -1.80(-1.23%)
Dec 15, 2020 148.10 148.22 143.52 146.32 3,336,376 +0.27(+0.18%)
Dec 14, 2020 144.93 149.92 144.73 146.05 6,207,738 +3.78(+2.66%)
Dec 11, 2020 141.87 143.99 140.53 142.27 2,842,200 -0.08(-0.06%)
Dec 10, 2020 136.89 142.61 136.86 142.35 5,251,516 +5.07(+3.69%)
Dec 09, 2020 141.02 142.00 135.28 137.28 5,352,391 -2.84(-2.03%)
Dec 08, 2020 137.24 140.34 136.86 140.12 2,083,574 +2.65(+1.93%)
Dec 07, 2020 137.59 139.76 136.71 137.47 4,159,457 +1.27(+0.93%)
Dec 04, 2020 134.51 136.53 133.89 136.20 3,602,100 +2.48(+1.85%)
Dec 03, 2020 133.13 134.43 132.50 133.72 5,052,193 +0.90(+0.68%)
Dec 02, 2020 132.28 133.20 130.84 132.82 3,761,291 -0.12(-0.09%)
Dec 01, 2020 134.88 136.04 132.74 132.94 6,195,713 -0.26(-0.20%)
Nov 30, 2020 132.54 133.63 129.76 133.20 4,531,685 +1.74(+1.32%)
Nov 27, 2020 127.73 131.54 127.48 131.46 2,367,300 +4.64(+3.66%)
Nov 25, 2020 126.06 127.44 126.01 126.82 1,934,400 +0.76(+0.60%)
Nov 24, 2020 126.95 127.68 125.64 126.06 2,166,560 -0.43(-0.34%)
Nov 23, 2020 127.34 127.40 125.26 126.49 3,767,070 +0.45(+0.36%)
Nov 20, 2020 124.62 126.59 123.66 126.04 6,206,300 +0.97(+0.78%)
Nov 19, 2020 124.83 125.88 124.25 125.07 3,159,179 +0.73(+0.59%)
Nov 18, 2020 126.92 127.81 124.07 124.34 7,318,103 -2.40(-1.89%)
Nov 17, 2020 125.38 126.74 123.48 126.74 3,989,759 +1.10(+0.88%)
Nov 16, 2020 126.52 126.75 124.43 125.64 6,735,360 +0.60(+0.48%)
Nov 13, 2020 124.42 125.67 124.03 125.04 3,755,900 +1.31(+1.06%)
Nov 12, 2020 123.71 125.52 122.60 123.73 4,938,317 +0.07(+0.06%)
Nov 11, 2020 122.92 123.66 121.56 123.66 3,050,034 +1.70(+1.39%)
Nov 10, 2020 120.37 122.42 118.86 121.96 7,953,986 +1.59(+1.32%)
Nov 09, 2020 124.07 124.48 119.99 120.37 5,644,796 +0.50(+0.42%)
Nov 06, 2020 121.95 121.95 119.09 119.87 5,012,900 -2.97(-2.42%)
Nov 05, 2020 123.97 126.00 121.04 122.84 6,461,820 -0.11(-0.09%)
Nov 04, 2020 118.67 124.22 117.64 122.95 12,295,909 +7.13(+6.16%)
Nov 03, 2020 113.46 116.80 112.92 115.82 7,871,814 +3.06(+2.71%)
Nov 02, 2020 113.52 113.75 110.07 112.76 4,523,105 -0.01(-0.01%)
Oct 30, 2020 114.29 115.22 111.54 112.77 5,482,500 -2.44(-2.12%)
Oct 29, 2020 114.07 116.03 112.70 115.21 4,365,341 +1.01(+0.88%)
Oct 28, 2020 115.43 115.59 113.45 114.20 4,112,778 -3.23(-2.75%)
Oct 27, 2020 116.24 117.98 115.36 117.43 3,019,926 +1.38(+1.19%)
Oct 26, 2020 116.34 117.86 114.22 116.05 3,460,050 -1.58(-1.34%)
Oct 23, 2020 117.55 117.83 116.10 117.63 2,831,600 +0.59(+0.50%)
Oct 22, 2020 114.30 117.32 114.30 117.04 4,512,409 +3.09(+2.71%)
Oct 21, 2020 116.55 117.25 113.84 113.95 4,272,063 -2.77(-2.37%)
Oct 20, 2020 119.06 119.21 116.22 116.72 4,163,879 -1.57(-1.33%)
Oct 19, 2020 121.44 121.68 117.87 118.29 3,700,045 -2.33(-1.93%)
Oct 16, 2020 120.73 122.32 120.16 120.62 5,106,900 +0.45(+0.37%)
Oct 15, 2020 118.52 120.49 117.59 120.17 3,477,395 +0.23(+0.19%)
Oct 14, 2020 122.45 122.78 119.75 119.94 2,947,447 -2.26(-1.85%)
Oct 13, 2020 119.79 122.82 119.79 122.20 2,131,874 +1.65(+1.37%)
Oct 12, 2020 121.31 121.41 119.80 120.55 1,997,230 +0.30(+0.25%)
Oct 09, 2020 119.60 120.51 118.87 120.25 2,551,500 +1.10(+0.92%)
Oct 08, 2020 119.95 119.95 118.17 119.15 2,733,737 +0.58(+0.49%)
Oct 07, 2020 116.05 119.11 115.77 118.57 3,757,479 +3.68(+3.20%)
Oct 06, 2020 116.02 117.32 114.44 114.89 3,270,178 -0.92(-0.79%)
Oct 05, 2020 111.91 116.02 111.91 115.81 4,432,160 +5.45(+4.94%)
Oct 02, 2020 111.08 113.06 109.82 110.36 3,799,000 -2.47(-2.19%)
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.