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 (%)
Jun 30, 2021 135.47 137.24 133.50 135.40 5,367,423 -0.34(-0.25%)
Jun 29, 2021 137.91 138.46 135.55 135.74 5,204,862 -2.11(-1.53%)
Jun 28, 2021 140.68 141.50 137.52 137.85 6,025,618 -0.83(-0.60%)
Jun 25, 2021 137.69 138.78 136.51 138.68 8,477,658 +1.39(+1.01%)
Jun 24, 2021 135.21 137.43 135.12 137.29 5,966,948 +2.98(+2.22%)
Jun 23, 2021 133.28 135.06 132.58 134.31 4,141,099 +0.63(+0.47%)
Jun 22, 2021 134.63 134.89 131.89 133.68 4,481,429 -1.11(-0.82%)
Jun 21, 2021 133.93 135.28 132.19 134.79 5,111,768 +1.21(+0.91%)
Jun 18, 2021 132.92 134.13 131.74 133.58 5,837,138 -0.80(-0.60%)
Jun 17, 2021 133.02 135.34 132.34 134.38 4,055,335 +0.79(+0.59%)
Jun 16, 2021 133.09 134.48 130.46 133.59 7,163,216 +0.16(+0.12%)
Jun 15, 2021 136.78 136.78 132.60 133.43 4,379,552 -3.25(-2.38%)
Jun 14, 2021 136.10 137.72 135.89 136.68 3,744,787 +0.85(+0.63%)
Jun 11, 2021 136.36 136.45 134.34 135.83 4,138,971 -0.26(-0.19%)
Jun 10, 2021 134.55 136.43 133.35 136.09 5,077,153 +1.38(+1.02%)
Jun 09, 2021 134.00 136.21 133.68 134.71 7,128,051 +1.25(+0.94%)
Jun 08, 2021 133.68 134.72 129.82 133.46 7,540,361 +0.85(+0.64%)
Jun 07, 2021 127.26 133.96 126.88 132.61 15,599,990 +5.85(+4.62%)
Jun 04, 2021 127.11 128.16 126.42 126.76 4,304,707 +0.00(+0.00%)
Jun 03, 2021 126.75 127.48 125.08 126.76 4,885,768 -0.48(-0.38%)
Jun 02, 2021 127.22 127.95 125.49 127.24 5,226,456 +0.79(+0.62%)
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.