Skip to main content

S&P Biotech SPDR (NY: XBI )

95.08 +0.17 (+0.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.