Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 126.16 127.42 125.72 125.69 4,955,706 +0.08(+0.06%)
Sep 29, 2021 128.47 129.01 125.28 125.61 4,540,501 -2.11(-1.65%)
Sep 28, 2021 130.69 130.87 127.63 127.72 4,957,871 -4.17(-3.16%)
Sep 27, 2021 130.35 132.72 129.59 131.88 4,716,370 +1.54(+1.18%)
Sep 24, 2021 131.91 132.47 130.13 130.34 4,253,703 -2.70(-2.03%)
Sep 23, 2021 130.96 133.16 130.46 133.04 3,149,553 +2.45(+1.88%)
Sep 22, 2021 130.87 131.81 129.44 130.59 2,686,368 +0.37(+0.28%)
Sep 21, 2021 129.00 131.47 128.97 130.22 4,341,518 +1.49(+1.16%)
Sep 20, 2021 130.32 131.72 127.11 128.74 7,070,948 -4.12(-3.10%)
Sep 17, 2021 131.09 133.36 129.53 132.85 6,552,398 +1.88(+1.44%)
Sep 16, 2021 130.41 131.16 128.68 130.97 2,794,438 +0.57(+0.44%)
Sep 15, 2021 129.19 131.18 128.71 130.41 3,544,058 +1.44(+1.12%)
Sep 14, 2021 131.43 132.26 128.75 128.97 3,705,449 -2.09(-1.59%)
Sep 13, 2021 131.99 133.24 129.19 131.06 4,970,592 -0.64(-0.49%)
Sep 10, 2021 133.26 133.37 131.06 131.69 3,750,763 -1.10(-0.83%)
Sep 09, 2021 131.85 134.72 131.53 132.79 5,368,207 +0.51(+0.39%)
Sep 08, 2021 133.65 133.83 130.97 132.28 4,326,288 -1.16(-0.87%)
Sep 07, 2021 134.21 135.79 132.51 133.44 4,520,808 -0.72(-0.54%)
Sep 03, 2021 135.97 135.97 133.18 134.16 5,120,327 -2.34(-1.71%)
Sep 02, 2021 135.30 136.58 134.88 136.50 3,160,660 +1.45(+1.07%)
Sep 01, 2021 133.09 135.25 132.75 135.05 3,888,240 +2.24(+1.69%)
Aug 31, 2021 131.47 133.56 131.47 132.81 3,804,796 +1.21(+0.92%)
Aug 30, 2021 132.62 133.57 131.06 131.60 4,894,320 -0.40(-0.30%)
Aug 27, 2021 129.00 132.97 128.44 132.00 6,467,822 +3.45(+2.68%)
Aug 26, 2021 128.88 131.03 127.97 128.56 5,666,258 -0.58(-0.45%)
Aug 25, 2021 127.34 129.87 126.43 129.13 5,396,434 +1.41(+1.10%)
Aug 24, 2021 127.81 127.84 125.83 127.73 4,275,148 +0.01(+0.01%)
Aug 23, 2021 123.85 127.83 123.63 127.72 8,384,108 +5.61(+4.59%)
Aug 20, 2021 119.12 122.86 118.48 122.11 5,940,177 +3.44(+2.90%)
Aug 19, 2021 120.56 121.52 118.47 118.67 5,554,325 -2.92(-2.40%)
Aug 18, 2021 123.71 124.40 121.56 121.59 3,638,556 -2.09(-1.69%)
Aug 17, 2021 120.81 123.80 119.81 123.68 5,030,557 +1.91(+1.57%)
Aug 16, 2021 124.20 124.36 121.43 121.77 5,198,089 -2.83(-2.27%)
Aug 13, 2021 126.89 127.40 124.56 124.60 3,933,566 -2.17(-1.71%)
Aug 12, 2021 125.45 127.24 124.99 126.77 4,012,786 +1.13(+0.90%)
Aug 11, 2021 126.33 126.61 124.27 125.64 4,664,671 -0.82(-0.65%)
Aug 10, 2021 128.34 128.38 125.68 126.46 4,160,121 -1.05(-0.82%)
Aug 09, 2021 127.08 128.91 126.52 127.51 4,892,779 +0.24(+0.19%)
Aug 06, 2021 129.10 129.10 126.36 127.27 4,675,038 -2.25(-1.74%)
Aug 05, 2021 124.98 129.63 124.37 129.51 5,676,905 +4.74(+3.80%)
Aug 04, 2021 124.18 127.29 124.13 124.78 5,945,337 -0.02(-0.02%)
Aug 03, 2021 124.54 124.80 122.38 124.80 3,767,746 +0.89(+0.72%)
Aug 02, 2021 124.21 125.37 123.65 123.91 4,166,882 +0.52(+0.42%)
Jul 30, 2021 124.19 125.78 123.04 123.39 4,391,423 -1.76(-1.41%)
Jul 29, 2021 127.88 128.54 125.02 125.15 4,916,107 -2.11(-1.66%)
Jul 28, 2021 123.28 127.81 123.28 127.26 6,517,508 +4.30(+3.50%)
Jul 27, 2021 123.98 124.47 120.60 122.96 8,606,537 -1.24(-1.00%)
Jul 26, 2021 126.35 127.44 124.13 124.20 5,053,619 -2.29(-1.81%)
Jul 23, 2021 128.12 128.54 125.45 126.49 4,195,750 -1.46(-1.14%)
Jul 22, 2021 129.50 130.22 127.72 127.94 4,269,218 -2.28(-1.75%)
Jul 21, 2021 129.03 130.47 127.32 130.22 3,948,916 +1.19(+0.92%)
Jul 20, 2021 126.13 129.06 125.52 129.03 4,268,039 +2.92(+2.31%)
Jul 19, 2021 124.33 127.89 123.92 126.12 4,618,841 +0.20(+0.16%)
Jul 16, 2021 126.48 127.78 124.96 125.92 4,537,253 +0.00(+0.00%)
Jul 15, 2021 125.77 126.71 123.65 125.92 5,934,483 -0.01(-0.01%)
Jul 14, 2021 130.04 130.15 125.80 125.93 8,017,108 -3.68(-2.84%)
Jul 13, 2021 131.31 131.72 129.43 129.60 5,565,834 -2.20(-1.67%)
Jul 12, 2021 133.87 134.61 131.62 131.81 3,210,613 -1.97(-1.47%)
Jul 09, 2021 132.50 134.00 131.16 133.77 3,782,583 +1.89(+1.43%)
Jul 08, 2021 128.44 132.57 128.22 131.88 6,245,863 +0.56(+0.43%)
Jul 07, 2021 133.77 134.27 129.69 131.32 6,557,950 -2.24(-1.68%)
Jul 06, 2021 136.61 137.14 133.31 133.56 6,244,810 -2.94(-2.15%)
Jul 02, 2021 138.41 138.57 135.71 136.50 3,534,260 -1.96(-1.41%)
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.