Skip to main content

S&P Biotech SPDR (NY: XBI )

76.54 +2.27 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 128.98 131.30 127.70 128.10 6,460,262 -0.49(-0.38%)
May 27, 2021 127.74 128.69 126.33 128.59 4,098,803 +1.63(+1.28%)
May 26, 2021 124.64 127.10 124.38 126.96 4,464,437 +2.70(+2.17%)
May 25, 2021 126.26 127.09 124.17 124.26 5,402,984 -1.58(-1.26%)
May 24, 2021 127.54 127.98 125.09 125.84 4,977,510 -0.83(-0.66%)
May 21, 2021 128.75 129.05 126.63 126.67 5,246,959 -0.90(-0.71%)
May 20, 2021 125.77 128.48 124.64 127.57 4,918,515 +2.62(+2.10%)
May 19, 2021 125.00 126.62 123.83 124.95 6,247,203 -2.23(-1.75%)
May 18, 2021 127.27 130.32 126.44 127.18 6,302,198 +0.55(+0.43%)
May 17, 2021 126.45 127.89 125.23 126.63 7,835,839 -0.29(-0.23%)
May 14, 2021 123.40 128.88 122.84 126.92 8,261,874 +4.44(+3.63%)
May 13, 2021 125.37 126.11 119.98 122.48 9,109,213 -1.64(-1.32%)
May 12, 2021 123.54 127.47 123.03 124.12 9,738,077 -0.98(-0.78%)
May 11, 2021 119.07 126.49 118.23 125.10 10,466,506 +2.01(+1.63%)
May 10, 2021 127.32 127.34 122.90 123.09 7,510,330 -4.65(-3.64%)
May 07, 2021 127.13 129.16 126.62 127.74 7,463,678 +2.05(+1.63%)
May 06, 2021 126.94 127.05 122.89 125.69 14,732,989 -1.93(-1.51%)
May 05, 2021 130.77 131.23 126.75 127.62 8,339,632 -2.19(-1.69%)
May 04, 2021 134.21 134.24 129.15 129.81 10,387,756 -5.18(-3.84%)
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.