Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 153.36 156.77 150.01 152.62 5,700,490 +1.24(+0.82%)
Jan 28, 2021 153.13 155.43 150.34 151.38 5,297,497 -0.66(-0.43%)
Jan 27, 2021 152.05 158.76 148.62 152.04 8,669,752 -2.08(-1.35%)
Jan 26, 2021 157.93 158.58 153.45 154.12 5,534,902 -2.75(-1.76%)
Jan 25, 2021 153.12 156.89 151.13 156.87 5,198,770 +4.57(+3.00%)
Jan 22, 2021 149.70 153.04 148.55 152.30 5,294,994 +1.78(+1.18%)
Jan 21, 2021 154.50 154.96 149.77 150.52 3,799,586 -3.34(-2.17%)
Jan 20, 2021 154.83 156.40 153.46 153.87 4,207,479 -0.09(-0.06%)
Jan 19, 2021 153.29 154.79 152.88 153.96 7,040,650 +2.49(+1.64%)
Jan 15, 2021 152.77 155.56 150.36 151.47 4,140,711 -1.70(-1.11%)
Jan 14, 2021 148.98 153.33 148.93 153.17 6,165,567 +4.85(+3.27%)
Jan 13, 2021 149.29 150.58 148.04 148.31 2,710,442 -0.78(-0.52%)
Jan 12, 2021 148.44 150.02 147.41 149.09 3,803,556 +1.29(+0.87%)
Jan 11, 2021 148.31 149.24 145.50 147.81 3,269,253 -1.48(-0.99%)
Jan 08, 2021 148.89 151.86 146.26 149.28 4,237,978 +0.33(+0.22%)
Jan 07, 2021 144.67 149.11 143.97 148.95 4,313,368 +5.88(+4.11%)
Jan 06, 2021 139.60 145.00 139.21 143.07 6,567,591 +2.87(+2.04%)
Jan 05, 2021 139.96 140.99 139.20 140.21 4,506,935 -0.50(-0.35%)
Jan 04, 2021 141.40 142.28 138.67 140.71 7,159,545 +0.17(+0.12%)
Dec 31, 2020 140.54 140.54 140.54 5,556,927 -3.29(-2.29%)
Dec 30, 2020 142.47 145.39 142.47 143.83 5,556,927 +1.91(+1.34%)
Dec 29, 2020 146.75 146.84 140.58 141.93 12,827,456 -4.28(-2.93%)
Dec 28, 2020 150.84 151.30 146.12 146.21 4,291,928 -3.54(-2.37%)
Dec 24, 2020 151.38 152.38 149.28 149.75 1,884,336 -1.13(-0.75%)
Dec 23, 2020 151.83 151.83 148.00 150.88 4,715,128 +0.01(+0.01%)
Dec 22, 2020 150.90 152.44 149.39 150.87 6,030,748 +1.28(+0.85%)
Dec 21, 2020 145.33 150.02 144.95 149.59 6,086,583 +2.47(+1.68%)
Dec 18, 2020 147.10 148.02 145.55 147.12 5,240,039 +0.90(+0.61%)
Dec 17, 2020 144.59 146.37 143.78 146.22 2,827,461 +2.12(+1.47%)
Dec 16, 2020 145.97 146.05 142.89 144.10 3,579,847 -1.79(-1.23%)
Dec 15, 2020 147.67 147.79 143.10 145.89 3,346,107 +0.27(+0.18%)
Dec 14, 2020 144.51 149.48 144.31 145.62 6,225,844 +3.77(+2.66%)
Dec 11, 2020 141.46 143.57 140.13 141.86 2,850,489 -0.08(-0.06%)
Dec 10, 2020 136.49 142.19 136.46 141.94 5,266,833 +5.06(+3.69%)
Dec 09, 2020 140.61 141.59 134.89 136.88 5,368,002 -2.83(-2.03%)
Dec 08, 2020 136.84 139.93 136.46 139.71 2,089,651 +2.64(+1.93%)
Dec 07, 2020 137.19 139.35 136.31 137.07 4,171,588 +1.27(+0.93%)
Dec 04, 2020 134.12 136.13 133.50 135.80 3,612,606 +2.47(+1.85%)
Dec 03, 2020 132.74 134.04 132.12 133.33 5,066,928 +0.90(+0.68%)
Dec 02, 2020 131.90 132.81 130.46 132.43 3,772,261 -0.12(-0.09%)
Dec 01, 2020 134.49 135.64 132.35 132.55 6,213,783 -0.26(-0.20%)
Nov 30, 2020 132.16 133.24 129.38 132.81 4,544,902 +1.73(+1.32%)
Nov 27, 2020 127.36 131.16 127.11 131.08 2,374,204 +4.63(+3.66%)
Nov 25, 2020 125.69 127.07 125.64 126.45 1,940,042 +0.76(+0.60%)
Nov 24, 2020 126.58 127.31 125.28 125.69 2,172,879 -0.43(-0.34%)
Nov 23, 2020 126.97 127.03 124.90 126.12 3,778,057 +0.45(+0.36%)
Nov 20, 2020 124.26 126.22 123.30 125.67 6,224,401 +0.97(+0.78%)
Nov 19, 2020 124.47 125.51 123.89 124.71 3,168,393 +0.73(+0.59%)
Nov 18, 2020 126.55 127.44 123.71 123.98 7,339,447 -2.39(-1.89%)
Nov 17, 2020 125.02 126.37 123.12 126.37 4,001,395 +1.10(+0.87%)
Nov 16, 2020 126.15 126.38 124.07 125.28 6,755,004 +0.60(+0.48%)
Nov 13, 2020 124.06 125.31 123.67 124.68 3,766,854 +1.31(+1.06%)
Nov 12, 2020 123.35 125.16 122.24 123.37 4,952,720 +0.07(+0.06%)
Nov 11, 2020 122.56 123.30 121.21 123.30 3,058,930 +1.69(+1.39%)
Nov 10, 2020 120.02 122.06 118.51 121.61 7,977,185 +1.59(+1.32%)
Nov 09, 2020 123.71 124.12 119.64 120.02 5,661,260 +0.50(+0.42%)
Nov 06, 2020 121.59 121.59 118.74 119.52 5,027,521 -2.96(-2.42%)
Nov 05, 2020 123.61 125.63 120.69 122.48 6,480,667 -0.11(-0.09%)
Nov 04, 2020 118.33 123.86 117.30 122.59 12,331,772 +7.11(+6.16%)
Nov 03, 2020 113.13 116.46 112.59 115.48 7,894,773 +3.05(+2.71%)
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.