Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 135.28 137.04 133.31 135.21 5,375,174 -0.34(-0.25%)
Jun 29, 2021 137.71 138.26 135.35 135.54 5,212,379 -2.11(-1.53%)
Jun 28, 2021 140.48 141.30 137.32 137.65 6,034,320 -0.83(-0.60%)
Jun 25, 2021 137.49 138.57 136.31 138.48 8,489,902 +1.39(+1.01%)
Jun 24, 2021 135.01 137.23 134.93 137.09 5,975,565 +2.98(+2.22%)
Jun 23, 2021 133.09 134.87 132.39 134.12 4,147,079 +0.63(+0.47%)
Jun 22, 2021 134.44 134.69 131.70 133.49 4,487,901 -1.11(-0.82%)
Jun 21, 2021 133.74 135.09 132.00 134.60 5,119,150 +1.21(+0.91%)
Jun 18, 2021 132.73 133.94 131.55 133.39 5,845,568 -0.80(-0.60%)
Jun 17, 2021 132.83 135.15 132.15 134.19 4,061,191 +0.79(+0.59%)
Jun 16, 2021 132.90 134.29 130.27 133.40 7,173,466 +0.16(+0.12%)
Jun 15, 2021 136.58 136.58 132.41 133.24 4,385,877 -3.25(-2.38%)
Jun 14, 2021 135.90 137.52 135.69 136.48 3,750,195 +0.85(+0.63%)
Jun 11, 2021 136.16 136.25 134.15 135.63 4,144,948 -0.26(-0.19%)
Jun 10, 2021 134.36 136.24 133.16 135.89 5,084,485 +1.38(+1.02%)
Jun 09, 2021 133.81 136.01 133.49 134.52 7,138,345 +1.25(+0.94%)
Jun 08, 2021 133.49 134.53 129.63 133.27 7,551,251 +0.85(+0.64%)
Jun 07, 2021 127.08 133.77 126.70 132.42 15,622,520 +5.84(+4.62%)
Jun 04, 2021 126.93 127.97 126.24 126.58 4,310,924 +0.00(+0.00%)
Jun 03, 2021 126.57 127.30 124.90 126.58 4,892,824 -0.48(-0.38%)
Jun 02, 2021 127.04 127.77 125.31 127.06 5,234,004 +0.79(+0.62%)
Jun 01, 2021 128.53 128.53 125.78 126.27 5,185,359 -1.65(-1.29%)
May 28, 2021 128.79 131.11 127.52 127.92 6,469,592 -0.49(-0.38%)
May 27, 2021 127.56 128.50 126.15 128.41 4,104,722 +1.63(+1.28%)
May 26, 2021 124.46 126.92 124.20 126.78 4,470,884 +2.70(+2.17%)
May 25, 2021 126.08 126.91 124.00 124.08 5,410,787 -1.58(-1.26%)
May 24, 2021 127.36 127.80 124.91 125.66 4,984,698 -0.83(-0.65%)
May 21, 2021 128.56 128.86 126.45 126.49 5,254,536 -0.90(-0.71%)
May 20, 2021 125.59 128.29 124.46 127.39 4,925,618 +2.62(+2.10%)
May 19, 2021 124.82 126.44 123.65 124.77 6,256,225 -2.23(-1.75%)
May 18, 2021 127.09 130.13 126.25 127.00 6,311,299 +0.55(+0.43%)
May 17, 2021 126.27 127.71 125.05 126.45 7,847,155 -0.29(-0.23%)
May 14, 2021 123.22 128.69 122.66 126.74 8,273,806 +4.43(+3.63%)
May 13, 2021 125.19 125.93 119.81 122.30 9,122,369 -1.64(-1.32%)
May 12, 2021 123.36 127.28 122.87 123.94 9,752,141 -0.98(-0.78%)
May 11, 2021 118.90 126.31 118.06 124.92 10,481,622 +2.01(+1.63%)
May 10, 2021 127.14 127.16 122.72 122.91 7,521,176 -4.64(-3.64%)
May 07, 2021 126.95 128.97 126.44 127.56 7,474,457 +2.05(+1.63%)
May 06, 2021 126.76 126.87 122.71 125.51 14,754,267 -1.93(-1.51%)
May 05, 2021 130.58 131.04 126.57 127.44 8,351,676 -2.19(-1.69%)
May 04, 2021 134.02 134.05 128.96 129.62 10,402,758 -5.17(-3.84%)
May 03, 2021 137.73 138.00 134.66 134.79 4,934,898 -1.63(-1.19%)
Apr 30, 2021 136.60 139.08 136.02 136.42 5,566,928 -1.44(-1.04%)
Apr 29, 2021 140.52 140.56 136.25 137.86 6,172,705 -1.63(-1.17%)
Apr 28, 2021 138.55 140.68 137.06 139.49 6,222,611 +0.34(+0.24%)
Apr 27, 2021 139.73 140.56 138.01 139.15 7,642,128 +0.39(+0.28%)
Apr 26, 2021 134.11 139.26 134.02 138.76 9,397,512 +4.65(+3.47%)
Apr 23, 2021 134.63 135.70 133.62 134.11 5,166,050 -0.24(-0.18%)
Apr 22, 2021 132.24 136.87 130.62 134.35 12,518,173 +1.77(+1.33%)
Apr 21, 2021 128.00 132.72 126.88 132.58 5,661,327 +4.47(+3.49%)
Apr 20, 2021 128.31 129.95 125.72 128.10 7,171,213 -0.43(-0.33%)
Apr 19, 2021 130.24 131.95 127.43 128.53 5,708,094 -2.83(-2.15%)
Apr 16, 2021 134.36 134.37 129.83 131.36 7,109,052 -1.93(-1.45%)
Apr 15, 2021 133.53 135.22 132.90 133.29 7,933,072 +1.16(+0.88%)
Apr 14, 2021 129.49 134.36 129.02 132.13 7,203,198 +3.41(+2.65%)
Apr 13, 2021 127.78 128.83 125.92 128.72 6,594,944 +1.86(+1.46%)
Apr 12, 2021 129.74 129.77 125.91 126.87 8,425,944 -2.58(-1.99%)
Apr 09, 2021 132.74 132.74 129.00 129.44 7,856,930 -2.94(-2.22%)
Apr 08, 2021 132.65 134.32 131.51 132.38 6,443,593 +0.82(+0.62%)
Apr 07, 2021 135.06 135.22 131.28 131.56 4,232,482 -3.25(-2.41%)
Apr 06, 2021 138.22 138.90 134.47 134.81 4,220,252 -3.62(-2.62%)
Apr 05, 2021 138.70 139.16 136.71 138.43 5,058,153 +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.