Skip to main content

S&P Biotech SPDR (NY: XBI )

94.90 +1.12 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 131.55 136.51 131.18 135.65 10,253,791 +5.54(+4.26%)
Mar 30, 2021 128.50 131.83 126.26 130.11 7,354,442 +0.75(+0.58%)
Mar 29, 2021 132.63 133.07 128.96 129.36 7,738,058 -3.70(-2.78%)
Mar 26, 2021 135.38 135.85 129.63 133.06 10,116,300 -2.15(-1.59%)
Mar 25, 2021 129.57 135.40 128.68 135.21 12,225,748 +3.79(+2.88%)
Mar 24, 2021 140.13 140.13 131.23 131.42 11,066,134 -7.12(-5.14%)
Mar 23, 2021 145.79 145.98 137.71 138.54 9,513,469 -8.58(-5.83%)
Mar 22, 2021 145.70 148.39 145.05 147.12 6,174,030 +2.05(+1.41%)
Mar 19, 2021 141.06 145.21 141.00 145.07 10,790,400 +4.58(+3.26%)
Mar 18, 2021 145.28 146.71 140.18 140.49 7,480,024 -7.04(-4.77%)
Mar 17, 2021 143.76 148.51 142.45 147.53 6,603,078 +1.64(+1.12%)
Mar 16, 2021 148.76 149.24 143.23 145.89 5,394,757 -2.33(-1.57%)
Mar 15, 2021 146.89 148.52 145.58 148.22 3,338,026 +1.71(+1.17%)
Mar 12, 2021 145.91 146.69 143.53 146.51 4,345,000 -0.44(-0.30%)
Mar 11, 2021 144.49 147.22 143.81 146.95 7,854,638 +5.47(+3.87%)
Mar 10, 2021 143.81 146.24 140.66 141.48 6,400,555 +0.28(+0.20%)
Mar 09, 2021 137.22 142.88 137.18 141.20 8,817,335 +6.27(+4.65%)
Mar 08, 2021 139.80 141.67 134.31 134.93 8,500,084 -3.84(-2.77%)
Mar 05, 2021 137.31 138.85 128.44 138.77 13,041,300 +3.34(+2.47%)
Mar 04, 2021 139.68 141.47 133.07 135.43 15,412,016 -4.51(-3.22%)
Mar 03, 2021 145.70 146.83 139.85 139.94 9,594,109 -6.91(-4.71%)
Mar 02, 2021 151.27 151.36 146.51 146.85 3,776,137 -4.75(-3.13%)
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.