Skip to main content

S&P Biotech SPDR (NY: XBI )

92.39 -2.51 (-2.64%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 136.80 139.28 136.22 136.62 5,558,900 -1.44(-1.04%)
Apr 29, 2021 140.72 140.76 136.45 138.06 6,163,803 -1.63(-1.17%)
Apr 28, 2021 138.75 140.88 137.26 139.69 6,213,637 +0.34(+0.24%)
Apr 27, 2021 139.93 140.76 138.21 139.35 7,631,107 +0.39(+0.28%)
Apr 26, 2021 134.30 139.46 134.21 138.96 9,383,960 +4.66(+3.47%)
Apr 23, 2021 134.82 135.90 133.81 134.30 5,158,600 -0.24(-0.18%)
Apr 22, 2021 132.43 137.07 130.81 134.54 12,500,120 +1.77(+1.33%)
Apr 21, 2021 128.19 132.91 127.06 132.77 5,653,163 +4.48(+3.49%)
Apr 20, 2021 128.50 130.14 125.90 128.29 7,160,871 -0.43(-0.33%)
Apr 19, 2021 130.43 132.14 127.61 128.72 5,699,862 -2.83(-2.15%)
Apr 16, 2021 134.55 134.56 130.02 131.55 7,098,800 -1.93(-1.45%)
Apr 15, 2021 133.72 135.42 133.09 133.48 7,921,632 +1.16(+0.88%)
Apr 14, 2021 129.68 134.55 129.21 132.32 7,192,810 +3.41(+2.65%)
Apr 13, 2021 127.96 129.02 126.10 128.91 6,585,433 +1.86(+1.46%)
Apr 12, 2021 129.93 129.96 126.09 127.05 8,413,793 -2.58(-1.99%)
Apr 09, 2021 132.93 132.93 129.19 129.63 7,845,600 -2.94(-2.22%)
Apr 08, 2021 132.84 134.51 131.70 132.57 6,434,301 +0.82(+0.62%)
Apr 07, 2021 135.26 135.42 131.47 131.75 4,226,378 -3.25(-2.41%)
Apr 06, 2021 138.42 139.10 134.66 135.00 4,214,166 -3.63(-2.62%)
Apr 05, 2021 138.90 139.36 136.91 138.63 5,050,859 +1.60(+1.17%)
Apr 01, 2021 137.36 139.81 135.96 137.03 6,998,200 +1.38(+1.02%)
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%)
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.