Skip to main content

S&P Biotech SPDR (NY: XBI )

68.47 +0.74 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 88.84 93.61 93.43 12,776,438 +4.85(+5.48%)
Jan 28, 2022 85.56 88.74 83.89 88.58 15,047,355 +3.07(+3.59%)
Jan 27, 2022 90.89 91.67 85.40 85.51 15,284,192 -4.08(-4.55%)
Jan 26, 2022 92.82 95.62 89.25 89.59 19,169,716 -1.79(-1.96%)
Jan 25, 2022 90.70 92.69 88.89 91.38 18,752,466 -0.73(-0.79%)
Jan 24, 2022 88.00 92.60 85.31 92.11 24,123,324 +2.08(+2.31%)
Jan 21, 2022 91.19 93.26 89.87 90.03 21,247,240 -1.94(-2.11%)
Jan 20, 2022 94.67 96.93 91.66 91.97 15,836,337 -1.53(-1.64%)
Jan 19, 2022 95.03 96.98 93.37 93.50 16,447,502 -1.02(-1.08%)
Jan 18, 2022 98.80 98.97 94.21 94.52 19,901,082 -5.97(-5.94%)
Jan 14, 2022 100.49 0 +2.39(+2.44%)
Jan 13, 2022 100.69 101.70 97.74 98.10 14,511,787 -2.50(-2.49%)
Jan 12, 2022 104.39 104.70 100.47 100.60 11,984,978 -3.29(-3.17%)
Jan 11, 2022 102.89 105.05 101.64 103.89 12,048,103 +0.75(+0.73%)
Jan 10, 2022 102.03 103.20 100.05 103.14 19,250,916 +0.15(+0.15%)
Jan 07, 2022 105.18 107.40 102.78 102.99 11,708,446 -2.21(-2.10%)
Jan 06, 2022 105.46 107.18 102.46 105.20 11,807,621 -0.03(-0.03%)
Jan 05, 2022 111.15 112.29 105.08 105.23 17,289,704 -6.13(-5.50%)
Jan 04, 2022 115.13 115.64 110.24 111.36 12,516,908 -4.08(-3.53%)
Jan 03, 2022 112.60 115.56 110.35 115.44 8,166,586 +3.48(+3.11%)
Dec 31, 2021 113.36 114.93 111.78 111.96 7,066,377 -1.28(-1.13%)
Dec 30, 2021 112.54 115.78 112.15 113.24 10,177,545 +0.50(+0.44%)
Dec 29, 2021 112.81 113.52 111.61 112.74 8,384,305 -0.47(-0.42%)
Dec 28, 2021 114.89 117.51 113.03 113.21 7,311,027 -1.96(-1.70%)
Dec 27, 2021 117.38 117.57 114.95 115.17 7,124,681 -3.05(-2.58%)
Dec 23, 2021 116.43 119.21 115.64 118.22 10,137,475 +1.70(+1.46%)
Dec 22, 2021 115.44 117.16 113.94 116.52 11,490,883 -0.06(-0.05%)
Dec 21, 2021 116.06 116.65 114.39 116.58 10,780,768 +0.79(+0.68%)
Dec 20, 2021 114.52 117.11 112.15 115.79 17,388,912 +0.18(+0.16%)
Dec 17, 2021 109.40 116.56 109.04 115.61 17,381,424 +5.27(+4.78%)
Dec 16, 2021 114.21 114.48 109.47 110.34 16,606,898 -3.05(-2.69%)
Dec 15, 2021 109.08 113.66 106.88 113.39 16,044,332 +4.62(+4.25%)
Dec 14, 2021 109.27 110.63 107.58 108.77 11,529,480 -2.03(-1.83%)
Dec 13, 2021 110.50 112.35 108.41 110.80 9,148,036 +0.89(+0.81%)
Dec 10, 2021 112.44 113.32 109.51 109.91 7,918,033 -1.87(-1.67%)
Dec 09, 2021 116.06 116.77 111.55 111.78 8,392,479 -4.91(-4.21%)
Dec 08, 2021 115.50 117.14 113.73 116.69 9,948,651 +1.65(+1.43%)
Dec 07, 2021 111.70 116.89 111.70 115.04 12,767,118 +5.46(+4.98%)
Dec 06, 2021 109.19 110.52 106.92 109.58 10,915,707 +0.05(+0.05%)
Dec 03, 2021 115.20 115.20 108.71 109.53 14,168,818 -5.04(-4.40%)
Dec 02, 2021 112.00 114.95 111.15 114.57 8,325,768 +2.44(+2.18%)
Dec 01, 2021 117.01 118.26 112.02 112.13 9,954,723 -4.14(-3.56%)
Nov 30, 2021 114.42 116.67 112.61 116.27 12,700,887 +1.22(+1.06%)
Nov 29, 2021 118.85 119.45 114.84 115.05 7,832,495 -1.73(-1.48%)
Nov 26, 2021 119.30 120.53 115.01 116.78 7,779,429 -3.27(-2.72%)
Nov 24, 2021 118.50 120.50 117.28 120.05 5,777,613 +0.67(+0.56%)
Nov 23, 2021 119.06 119.60 115.40 119.38 12,926,841 +0.10(+0.08%)
Nov 22, 2021 122.66 122.66 119.11 119.28 6,991,924 -2.64(-2.17%)
Nov 19, 2021 122.03 123.21 121.39 121.92 6,298,844 -0.30(-0.25%)
Nov 18, 2021 124.32 122.50 121.94 122.22 9,033,939 -0.71(-0.58%)
Nov 17, 2021 124.33 124.75 122.78 122.93 5,893,051 -1.58(-1.27%)
Nov 16, 2021 123.83 124.79 122.74 124.51 5,467,641 +0.62(+0.50%)
Nov 15, 2021 126.94 127.14 123.58 123.89 6,206,242 -2.65(-2.09%)
Nov 12, 2021 126.90 127.16 125.25 126.54 4,247,403 +0.23(+0.18%)
Nov 11, 2021 126.60 127.62 125.89 126.31 3,792,423 +0.12(+0.10%)
Nov 10, 2021 127.95 126.19 7,135,642 -2.44(-1.90%)
Nov 09, 2021 130.12 130.40 128.01 128.63 6,166,911 -1.88(-1.44%)
Nov 08, 2021 131.63 132.47 130.03 130.51 4,292,031 -0.81(-0.62%)
Nov 05, 2021 132.24 133.33 129.80 131.32 8,646,759 -1.89(-1.42%)
Nov 04, 2021 133.62 134.79 131.91 133.21 6,299,072 -0.94(-0.70%)
Nov 03, 2021 131.06 134.43 130.21 134.15 7,040,328 +2.89(+2.20%)
Nov 02, 2021 129.62 131.42 127.71 131.26 6,561,825 +1.67(+1.29%)
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.