Skip to main content

S&P Biotech SPDR (NY: XBI )

90.39 -1.58 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 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 +2.09(+1.44%)
Mar 19, 2021 141.02 145.16 140.96 145.03 10,793,376 +4.58(+3.26%)
Mar 18, 2021 145.24 146.67 140.14 140.45 7,482,087 -7.04(-4.77%)
Mar 17, 2021 143.72 148.47 142.41 147.49 6,604,899 +1.64(+1.12%)
Mar 16, 2021 148.72 149.20 143.19 145.85 5,396,245 -2.33(-1.57%)
Mar 15, 2021 146.85 148.48 145.54 148.18 3,338,946 +1.71(+1.17%)
Mar 12, 2021 145.87 146.65 143.49 146.47 4,346,198 -0.44(-0.30%)
Mar 11, 2021 144.45 147.18 143.77 146.91 7,856,804 +5.47(+3.87%)
Mar 10, 2021 143.77 146.20 140.62 141.44 6,402,320 +0.28(+0.20%)
Mar 09, 2021 137.18 142.84 137.14 141.16 8,819,767 +6.27(+4.65%)
Mar 08, 2021 139.76 141.63 134.27 134.89 8,502,428 -3.84(-2.77%)
Mar 05, 2021 137.27 138.81 128.41 138.73 13,044,897 +3.34(+2.47%)
Mar 04, 2021 139.64 141.43 133.03 135.39 15,416,267 -4.51(-3.22%)
Mar 03, 2021 145.66 146.79 139.81 139.90 9,596,755 -6.91(-4.71%)
Mar 02, 2021 151.23 151.32 146.47 146.81 3,777,178 -4.75(-3.13%)
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.