Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 131.53 136.48 131.16 135.62 10,255,758 +5.54(+4.26%)
Mar 30, 2021 128.47 131.81 126.24 130.09 7,355,852 +0.75(+0.58%)
Mar 29, 2021 132.60 133.04 128.94 129.34 7,739,542 -3.70(-2.78%)
Mar 26, 2021 135.35 135.82 129.60 133.03 10,118,240 -2.15(-1.59%)
Mar 25, 2021 129.54 135.37 128.66 135.18 12,228,093 +3.79(+2.88%)
Mar 24, 2021 140.10 140.10 131.21 131.40 11,068,256 -7.12(-5.14%)
Mar 23, 2021 145.76 145.95 137.68 138.51 9,515,294 -8.58(-5.83%)
Mar 22, 2021 145.67 148.36 145.02 147.09 6,175,214 +2.09(+1.44%)
Mar 19, 2021 140.99 145.14 140.93 145.00 10,795,446 +4.58(+3.26%)
Mar 18, 2021 145.21 146.64 140.11 140.42 7,483,522 -7.04(-4.77%)
Mar 17, 2021 143.69 148.44 142.38 147.46 6,606,166 +1.64(+1.12%)
Mar 16, 2021 148.69 149.17 143.16 145.82 5,397,280 -2.33(-1.57%)
Mar 15, 2021 146.82 148.45 145.51 148.15 3,339,587 +1.71(+1.17%)
Mar 12, 2021 145.84 146.62 143.46 146.44 4,347,032 -0.44(-0.30%)
Mar 11, 2021 144.42 147.15 143.74 146.88 7,858,311 +5.47(+3.87%)
Mar 10, 2021 143.74 146.17 140.59 141.41 6,403,548 +0.28(+0.20%)
Mar 09, 2021 137.16 142.81 137.12 141.13 8,821,458 +6.27(+4.65%)
Mar 08, 2021 139.74 141.60 134.25 134.87 8,504,059 -3.84(-2.77%)
Mar 05, 2021 137.25 138.78 128.38 138.71 13,047,399 +3.34(+2.47%)
Mar 04, 2021 139.62 141.40 133.01 135.37 15,419,223 -4.51(-3.22%)
Mar 03, 2021 145.63 146.76 139.78 139.88 9,598,596 -6.91(-4.70%)
Mar 02, 2021 151.20 151.29 146.44 146.78 3,777,902 -4.75(-3.13%)
Mar 01, 2021 150.10 152.21 149.75 151.53 3,966,026 +3.60(+2.43%)
Feb 26, 2021 147.62 150.37 143.44 147.93 6,638,002 +1.12(+0.76%)
Feb 25, 2021 152.92 154.73 146.11 146.81 7,830,698 -6.22(-4.06%)
Feb 24, 2021 150.68 154.69 149.76 153.03 6,814,569 +2.27(+1.50%)
Feb 23, 2021 151.48 152.90 144.52 150.76 12,537,336 -3.46(-2.24%)
Feb 22, 2021 158.80 159.28 153.91 154.22 5,991,984 -4.78(-3.01%)
Feb 19, 2021 157.68 161.43 157.35 159.00 5,579,508 +2.53(+1.62%)
Feb 18, 2021 158.73 159.08 155.24 156.47 6,696,134 -4.18(-2.60%)
Feb 17, 2021 159.32 160.96 156.43 160.65 6,927,112 +0.56(+0.35%)
Feb 16, 2021 165.35 165.41 159.34 160.09 6,548,124 -4.16(-2.53%)
Feb 12, 2021 165.22 166.30 163.11 164.24 4,421,166 -1.51(-0.91%)
Feb 11, 2021 169.53 169.53 163.96 165.75 4,502,978 -2.18(-1.30%)
Feb 10, 2021 173.07 174.41 165.44 167.93 4,936,683 -3.85(-2.24%)
Feb 09, 2021 174.12 174.71 171.25 171.78 3,633,583 -2.13(-1.22%)
Feb 08, 2021 168.52 173.98 167.23 173.91 5,060,785 +7.21(+4.32%)
Feb 05, 2021 163.88 167.43 162.69 166.70 4,881,782 +4.01(+2.46%)
Feb 04, 2021 161.91 163.80 160.51 162.69 2,491,231 +1.70(+1.06%)
Feb 03, 2021 162.59 164.43 160.49 161.00 5,313,424 -2.17(-1.33%)
Feb 02, 2021 161.65 163.42 158.08 163.16 8,512,342 +3.62(+2.27%)
Feb 01, 2021 156.25 160.00 154.70 159.54 7,302,830 +6.74(+4.41%)
Jan 29, 2021 153.55 156.97 150.20 152.81 5,693,361 +1.24(+0.82%)
Jan 28, 2021 153.32 155.63 150.53 151.57 5,290,872 -0.66(-0.43%)
Jan 27, 2021 152.24 158.96 148.81 152.23 8,658,909 -2.08(-1.35%)
Jan 26, 2021 158.13 158.78 153.64 154.31 5,527,980 -2.76(-1.76%)
Jan 25, 2021 153.31 157.09 151.32 157.07 5,192,269 +4.58(+3.00%)
Jan 22, 2021 149.89 153.23 148.74 152.49 5,288,372 +1.78(+1.18%)
Jan 21, 2021 154.70 155.16 149.96 150.71 3,794,834 -3.35(-2.17%)
Jan 20, 2021 155.03 156.60 153.65 154.06 4,202,217 -0.09(-0.06%)
Jan 19, 2021 153.48 154.99 153.07 154.15 7,031,845 +2.49(+1.64%)
Jan 15, 2021 152.96 155.76 150.55 151.66 4,135,533 -1.70(-1.11%)
Jan 14, 2021 149.17 153.52 149.12 153.36 6,157,856 +4.86(+3.27%)
Jan 13, 2021 149.48 150.77 148.23 148.50 2,707,052 -0.78(-0.52%)
Jan 12, 2021 148.62 150.21 147.59 149.28 3,798,799 +1.29(+0.87%)
Jan 11, 2021 148.50 149.43 145.68 147.99 3,265,165 -1.48(-0.99%)
Jan 08, 2021 149.08 152.05 146.44 149.47 4,232,678 +0.33(+0.22%)
Jan 07, 2021 144.85 149.30 144.15 149.14 4,307,973 +5.89(+4.11%)
Jan 06, 2021 139.78 145.18 139.38 143.25 6,559,378 +2.87(+2.04%)
Jan 05, 2021 140.13 141.16 139.38 140.38 4,501,299 -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.