Skip to main content

S&P Biotech SPDR (NY: XBI )

88.87 -0.70 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 131.55 136.51 131.18 135.65 10,253,791 +5.54(+4.26%)
Mar 30, 2021 128.50 131.83 126.26 130.11 7,354,442 +0.75(+0.58%)
Mar 29, 2021 132.63 133.07 128.96 129.36 7,738,058 -3.70(-2.78%)
Mar 26, 2021 135.38 135.85 129.63 133.06 10,116,300 -2.15(-1.59%)
Mar 25, 2021 129.57 135.40 128.68 135.21 12,225,748 +3.79(+2.88%)
Mar 24, 2021 140.13 140.13 131.23 131.42 11,066,134 -7.12(-5.14%)
Mar 23, 2021 145.79 145.98 137.71 138.54 9,513,469 -8.58(-5.83%)
Mar 22, 2021 145.70 148.39 145.05 147.12 6,174,030 +2.05(+1.41%)
Mar 19, 2021 141.06 145.21 141.00 145.07 10,790,400 +4.58(+3.26%)
Mar 18, 2021 145.28 146.71 140.18 140.49 7,480,024 -7.04(-4.77%)
Mar 17, 2021 143.76 148.51 142.45 147.53 6,603,078 +1.64(+1.12%)
Mar 16, 2021 148.76 149.24 143.23 145.89 5,394,757 -2.33(-1.57%)
Mar 15, 2021 146.89 148.52 145.58 148.22 3,338,026 +1.71(+1.17%)
Mar 12, 2021 145.91 146.69 143.53 146.51 4,345,000 -0.44(-0.30%)
Mar 11, 2021 144.49 147.22 143.81 146.95 7,854,638 +5.47(+3.87%)
Mar 10, 2021 143.81 146.24 140.66 141.48 6,400,555 +0.28(+0.20%)
Mar 09, 2021 137.22 142.88 137.18 141.20 8,817,335 +6.27(+4.65%)
Mar 08, 2021 139.80 141.67 134.31 134.93 8,500,084 -3.84(-2.77%)
Mar 05, 2021 137.31 138.85 128.44 138.77 13,041,300 +3.34(+2.47%)
Mar 04, 2021 139.68 141.47 133.07 135.43 15,412,016 -4.51(-3.22%)
Mar 03, 2021 145.70 146.83 139.85 139.94 9,594,109 -6.91(-4.71%)
Mar 02, 2021 151.27 151.36 146.51 146.85 3,776,137 -4.75(-3.13%)
Mar 01, 2021 150.17 152.28 149.82 151.60 3,964,173 +3.60(+2.43%)
Feb 26, 2021 147.69 150.44 143.51 148.00 6,634,900 +1.12(+0.76%)
Feb 25, 2021 152.99 154.80 146.18 146.88 7,827,038 -6.22(-4.06%)
Feb 24, 2021 150.75 154.76 149.83 153.10 6,811,384 +2.27(+1.51%)
Feb 23, 2021 151.55 152.97 144.59 150.83 12,531,476 -3.46(-2.24%)
Feb 22, 2021 158.87 159.35 153.98 154.29 5,989,183 -4.78(-3.00%)
Feb 19, 2021 157.75 161.50 157.42 159.07 5,576,900 +2.53(+1.62%)
Feb 18, 2021 158.80 159.15 155.31 156.54 6,693,004 -4.18(-2.60%)
Feb 17, 2021 159.40 161.03 156.50 160.72 6,923,874 +0.56(+0.35%)
Feb 16, 2021 165.43 165.49 159.41 160.16 6,545,064 -4.16(-2.53%)
Feb 12, 2021 165.30 166.38 163.19 164.32 4,419,100 -1.51(-0.91%)
Feb 11, 2021 169.61 169.61 164.04 165.83 4,500,873 -2.18(-1.30%)
Feb 10, 2021 173.15 174.49 165.52 168.01 4,934,376 -3.85(-2.24%)
Feb 09, 2021 174.20 174.79 171.33 171.86 3,631,885 -2.13(-1.22%)
Feb 08, 2021 168.60 174.06 167.31 173.99 5,058,420 +7.21(+4.32%)
Feb 05, 2021 163.96 167.51 162.77 166.78 4,879,500 +4.01(+2.46%)
Feb 04, 2021 161.99 163.88 160.59 162.77 2,490,067 +1.70(+1.06%)
Feb 03, 2021 162.67 164.51 160.56 161.07 5,310,941 -2.17(-1.33%)
Feb 02, 2021 161.73 163.50 158.15 163.24 8,508,363 +3.62(+2.27%)
Feb 01, 2021 156.32 160.07 154.77 159.62 7,299,417 +6.74(+4.41%)
Jan 29, 2021 153.62 157.04 150.27 152.88 5,690,700 +1.24(+0.82%)
Jan 28, 2021 153.39 155.70 150.60 151.64 5,288,399 -0.66(-0.43%)
Jan 27, 2021 152.31 159.03 148.88 152.30 8,654,862 -2.08(-1.35%)
Jan 26, 2021 158.20 158.85 153.71 154.38 5,525,390 -2.76(-1.76%)
Jan 25, 2021 153.38 157.16 151.39 157.14 5,189,842 +4.58(+3.00%)
Jan 22, 2021 149.96 153.30 148.81 152.56 5,285,900 +1.78(+1.18%)
Jan 21, 2021 154.77 155.23 150.03 150.78 3,793,061 -3.35(-2.17%)
Jan 20, 2021 155.10 156.67 153.72 154.13 4,200,253 -0.09(-0.06%)
Jan 19, 2021 153.55 155.06 153.14 154.22 7,028,558 +2.49(+1.64%)
Jan 15, 2021 153.03 155.83 150.62 151.73 4,133,600 -1.70(-1.11%)
Jan 14, 2021 149.24 153.59 149.19 153.43 6,154,978 +4.86(+3.27%)
Jan 13, 2021 149.55 150.84 148.30 148.57 2,705,787 -0.78(-0.52%)
Jan 12, 2021 148.69 150.28 147.66 149.35 3,797,024 +1.29(+0.87%)
Jan 11, 2021 148.57 149.50 145.75 148.06 3,263,639 -1.48(-0.99%)
Jan 08, 2021 149.15 152.12 146.51 149.54 4,230,700 +0.33(+0.22%)
Jan 07, 2021 144.92 149.37 144.22 149.21 4,305,960 +5.89(+4.11%)
Jan 06, 2021 139.84 145.25 139.45 143.32 6,556,312 +2.87(+2.04%)
Jan 05, 2021 140.20 141.23 139.44 140.45 4,499,195 -0.50(-0.35%)
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.