Skip to main content

S&P Biotech SPDR (NY: XBI )

82.88 -2.78 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 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 7,163,121 +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%)
Jun 01, 2021 128.72 128.72 125.96 126.45 5,177,881 -1.65(-1.29%)
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 123.54 127.47 123.05 124.12 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%)
May 03, 2021 137.93 138.20 134.85 134.99 4,927,781 -1.63(-1.19%)
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%)
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.