Skip to main content

S&P Biotech SPDR (NY: XBI )

91.04 -2.85 (-3.04%)
Streaming Delayed Price Updated: 10:30 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 124.21 125.80 123.06 123.41 4,390,581 -1.76(-1.41%)
Jul 29, 2021 127.90 128.57 125.04 125.17 4,915,165 -2.11(-1.66%)
Jul 28, 2021 123.30 127.84 123.30 127.28 6,516,259 +4.30(+3.50%)
Jul 27, 2021 124.00 124.49 120.62 122.98 8,604,887 -1.24(-1.00%)
Jul 26, 2021 126.37 127.47 124.15 124.22 5,052,650 -2.29(-1.81%)
Jul 23, 2021 128.15 128.57 125.47 126.51 4,194,946 -1.46(-1.14%)
Jul 22, 2021 129.53 130.24 127.74 127.97 4,268,400 -2.28(-1.75%)
Jul 21, 2021 129.06 130.50 127.34 130.25 3,948,159 +1.19(+0.92%)
Jul 20, 2021 126.15 129.08 125.54 129.06 4,267,221 +2.92(+2.31%)
Jul 19, 2021 124.35 127.92 123.94 126.14 4,617,956 +0.20(+0.16%)
Jul 16, 2021 126.50 127.80 124.98 125.94 4,536,383 +0.00(+0.00%)
Jul 15, 2021 125.79 126.73 123.67 125.94 5,933,345 -0.01(-0.01%)
Jul 14, 2021 130.07 130.17 125.82 125.95 8,015,571 -3.68(-2.84%)
Jul 13, 2021 131.33 131.74 129.45 129.63 5,564,767 -2.20(-1.67%)
Jul 12, 2021 133.90 134.64 131.65 131.83 3,209,998 -1.97(-1.47%)
Jul 09, 2021 132.53 134.03 131.19 133.80 3,781,858 +1.89(+1.43%)
Jul 08, 2021 128.46 132.60 128.24 131.91 6,244,666 +0.56(+0.43%)
Jul 07, 2021 133.80 134.29 129.72 131.35 6,556,693 -2.24(-1.68%)
Jul 06, 2021 136.64 137.17 133.34 133.59 6,243,613 -2.94(-2.15%)
Jul 02, 2021 138.44 138.60 135.74 136.53 3,533,583 -1.96(-1.42%)
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.