Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 136.80 139.28 136.22 136.62 5,558,900 -1.44(-1.04%)
Apr 29, 2021 140.72 140.76 136.45 138.06 6,163,803 -1.63(-1.17%)
Apr 28, 2021 138.75 140.88 137.26 139.69 6,213,637 +0.34(+0.24%)
Apr 27, 2021 139.93 140.76 138.21 139.35 7,631,107 +0.39(+0.28%)
Apr 26, 2021 134.30 139.46 134.21 138.96 9,383,960 +4.66(+3.47%)
Apr 23, 2021 134.82 135.90 133.81 134.30 5,158,600 -0.24(-0.18%)
Apr 22, 2021 132.43 137.07 130.81 134.54 12,500,120 +1.77(+1.33%)
Apr 21, 2021 128.19 132.91 127.06 132.77 5,653,163 +4.48(+3.49%)
Apr 20, 2021 128.50 130.14 125.90 128.29 7,160,871 -0.43(-0.33%)
Apr 19, 2021 130.43 132.14 127.61 128.72 5,699,862 -2.83(-2.15%)
Apr 16, 2021 134.55 134.56 130.02 131.55 7,098,800 -1.93(-1.45%)
Apr 15, 2021 133.72 135.42 133.09 133.48 7,921,632 +1.16(+0.88%)
Apr 14, 2021 129.68 134.55 129.21 132.32 7,192,810 +3.41(+2.65%)
Apr 13, 2021 127.96 129.02 126.10 128.91 6,585,433 +1.86(+1.46%)
Apr 12, 2021 129.93 129.96 126.09 127.05 8,413,793 -2.58(-1.99%)
Apr 09, 2021 132.93 132.93 129.19 129.63 7,845,600 -2.94(-2.22%)
Apr 08, 2021 132.84 134.51 131.70 132.57 6,434,301 +0.82(+0.62%)
Apr 07, 2021 135.26 135.42 131.47 131.75 4,226,378 -3.25(-2.41%)
Apr 06, 2021 138.42 139.10 134.66 135.00 4,214,166 -3.63(-2.62%)
Apr 05, 2021 138.90 139.36 136.91 138.63 5,050,859 +1.60(+1.17%)
Apr 01, 2021 137.36 139.81 135.96 137.03 6,998,200 +1.38(+1.02%)
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 +2.09(+1.44%)
Mar 19, 2021 141.02 145.16 140.96 145.03 10,793,376 +4.58(+3.26%)
Mar 18, 2021 145.24 146.67 140.14 140.45 7,482,087 -7.04(-4.77%)
Mar 17, 2021 143.72 148.47 142.41 147.49 6,604,899 +1.64(+1.12%)
Mar 16, 2021 148.72 149.20 143.19 145.85 5,396,245 -2.33(-1.57%)
Mar 15, 2021 146.85 148.48 145.54 148.18 3,338,946 +1.71(+1.17%)
Mar 12, 2021 145.87 146.65 143.49 146.47 4,346,198 -0.44(-0.30%)
Mar 11, 2021 144.45 147.18 143.77 146.91 7,856,804 +5.47(+3.87%)
Mar 10, 2021 143.77 146.20 140.62 141.44 6,402,320 +0.28(+0.20%)
Mar 09, 2021 137.18 142.84 137.14 141.16 8,819,767 +6.27(+4.65%)
Mar 08, 2021 139.76 141.63 134.27 134.89 8,502,428 -3.84(-2.77%)
Mar 05, 2021 137.27 138.81 128.41 138.73 13,044,897 +3.34(+2.47%)
Mar 04, 2021 139.64 141.43 133.03 135.39 15,416,267 -4.51(-3.22%)
Mar 03, 2021 145.66 146.79 139.81 139.90 9,596,755 -6.91(-4.71%)
Mar 02, 2021 151.23 151.32 146.47 146.81 3,777,178 -4.75(-3.13%)
Mar 01, 2021 150.13 152.24 149.78 151.56 3,965,266 +3.60(+2.43%)
Feb 26, 2021 147.65 150.40 143.47 147.96 6,636,730 +1.12(+0.76%)
Feb 25, 2021 152.95 154.76 146.14 146.84 7,829,197 -6.22(-4.06%)
Feb 24, 2021 150.71 154.72 149.79 153.06 6,813,262 +2.27(+1.51%)
Feb 23, 2021 151.51 152.93 144.55 150.79 12,534,932 -3.46(-2.24%)
Feb 22, 2021 158.83 159.31 153.94 154.25 5,990,835 -4.78(-3.01%)
Feb 19, 2021 157.71 161.46 157.38 159.03 5,578,438 +2.53(+1.62%)
Feb 18, 2021 158.76 159.11 155.27 156.50 6,694,850 -4.18(-2.60%)
Feb 17, 2021 159.36 160.99 156.46 160.68 6,925,783 +0.56(+0.35%)
Feb 16, 2021 165.38 165.44 159.37 160.12 6,546,869 -4.16(-2.53%)
Feb 12, 2021 165.25 166.33 163.15 164.28 4,420,319 -1.51(-0.91%)
Feb 11, 2021 169.56 169.56 164.00 165.78 4,502,114 -2.18(-1.30%)
Feb 10, 2021 173.10 174.44 165.47 167.96 4,935,737 -3.85(-2.24%)
Feb 09, 2021 174.15 174.74 171.28 171.81 3,632,886 -2.13(-1.22%)
Feb 08, 2021 168.55 174.01 167.26 173.94 5,059,815 +7.21(+4.32%)
Feb 05, 2021 163.91 167.46 162.72 166.73 4,880,846 +4.01(+2.46%)
Feb 04, 2021 161.94 163.84 160.55 162.72 2,490,753 +1.70(+1.06%)
Feb 03, 2021 162.62 164.47 160.52 161.03 5,312,406 -2.17(-1.33%)
Feb 02, 2021 161.69 163.46 158.11 163.19 8,510,710 +3.62(+2.27%)
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.