Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 135.44 137.21 133.47 135.37 5,368,452 -0.34(-0.25%)
Jun 29, 2021 137.88 138.43 135.52 135.71 5,205,860 -2.11(-1.53%)
Jun 28, 2021 140.65 141.47 137.49 137.82 6,026,773 -0.83(-0.60%)
Jun 25, 2021 137.66 138.75 136.48 138.65 8,479,284 +1.39(+1.01%)
Jun 24, 2021 135.18 137.40 135.09 137.26 5,968,092 +2.98(+2.22%)
Jun 23, 2021 133.25 135.03 132.56 134.28 4,141,893 +0.63(+0.47%)
Jun 22, 2021 134.60 134.86 131.87 133.65 4,482,288 -1.11(-0.82%)
Jun 21, 2021 133.90 135.25 132.16 134.76 5,112,748 +1.21(+0.91%)
Jun 18, 2021 132.90 134.10 131.72 133.55 5,838,257 -0.80(-0.60%)
Jun 17, 2021 132.99 135.31 132.31 134.35 4,056,112 +0.79(+0.59%)
Jun 16, 2021 133.06 134.45 130.44 133.56 7,164,495 +0.16(+0.12%)
Jun 15, 2021 136.75 136.75 132.57 133.40 4,380,392 -3.25(-2.38%)
Jun 14, 2021 136.07 137.69 135.86 136.65 3,745,505 +0.85(+0.63%)
Jun 11, 2021 136.33 136.42 134.31 135.80 4,139,764 -0.26(-0.19%)
Jun 10, 2021 134.52 136.41 133.32 136.06 5,078,126 +1.38(+1.02%)
Jun 09, 2021 133.97 136.18 133.65 134.68 7,129,418 +1.25(+0.94%)
Jun 08, 2021 133.65 134.69 129.79 133.43 7,541,807 +0.85(+0.64%)
Jun 07, 2021 127.24 133.93 126.86 132.59 15,602,982 +5.85(+4.62%)
Jun 04, 2021 127.09 128.13 126.40 126.74 4,305,532 +0.00(+0.00%)
Jun 03, 2021 126.73 127.46 125.06 126.74 4,886,705 -0.48(-0.38%)
Jun 02, 2021 127.20 127.92 125.47 127.22 5,227,458 +0.79(+0.62%)
Jun 01, 2021 128.69 128.69 125.94 126.43 5,178,874 -1.65(-1.29%)
May 28, 2021 128.96 131.28 127.68 128.07 6,461,501 -0.49(-0.38%)
May 27, 2021 127.72 128.66 126.31 128.56 4,099,589 +1.63(+1.28%)
May 26, 2021 124.62 127.08 124.36 126.94 4,465,293 +2.70(+2.17%)
May 25, 2021 126.24 127.07 124.15 124.24 5,404,020 -1.58(-1.26%)
May 24, 2021 127.52 127.95 125.07 125.82 4,978,464 -0.83(-0.66%)
May 21, 2021 128.72 129.03 126.61 126.65 5,247,965 -0.90(-0.71%)
May 20, 2021 125.75 128.46 124.62 127.55 4,919,458 +2.62(+2.10%)
May 19, 2021 124.98 126.60 123.81 124.93 6,248,401 -2.23(-1.75%)
May 18, 2021 127.25 130.29 126.41 127.16 6,303,406 +0.55(+0.43%)
May 17, 2021 126.43 127.86 125.21 126.61 7,837,342 -0.29(-0.23%)
May 14, 2021 123.38 128.85 122.82 126.90 8,263,458 +4.44(+3.62%)
May 13, 2021 125.35 126.09 119.96 122.46 9,110,960 -1.64(-1.32%)
May 12, 2021 123.52 127.44 123.03 124.10 9,739,945 -0.98(-0.78%)
May 11, 2021 119.05 126.47 118.21 125.08 10,468,513 +2.01(+1.63%)
May 10, 2021 127.30 127.32 122.88 123.07 7,511,770 -4.65(-3.64%)
May 07, 2021 127.11 129.13 126.60 127.72 7,465,109 +2.05(+1.63%)
May 06, 2021 126.92 127.03 122.86 125.67 14,735,815 -1.93(-1.51%)
May 05, 2021 130.75 131.21 126.73 127.60 8,341,231 -2.19(-1.69%)
May 04, 2021 134.18 134.21 129.12 129.78 10,389,748 -5.18(-3.84%)
May 03, 2021 137.90 138.17 134.82 134.96 4,928,726 -1.63(-1.19%)
Apr 30, 2021 136.77 139.25 136.19 136.59 5,559,966 -1.44(-1.04%)
Apr 29, 2021 140.69 140.73 136.42 138.03 6,164,985 -1.63(-1.17%)
Apr 28, 2021 138.72 140.85 137.23 139.66 6,214,828 +0.34(+0.24%)
Apr 27, 2021 139.90 140.73 138.18 139.32 7,632,570 +0.39(+0.28%)
Apr 26, 2021 134.27 139.43 134.18 138.93 9,385,760 +4.66(+3.47%)
Apr 23, 2021 134.79 135.87 133.78 134.27 5,159,589 -0.24(-0.18%)
Apr 22, 2021 132.41 137.04 130.78 134.51 12,502,517 +1.77(+1.33%)
Apr 21, 2021 128.16 132.88 127.04 132.75 5,654,247 +4.48(+3.49%)
Apr 20, 2021 128.47 130.12 125.88 128.26 7,162,244 -0.43(-0.33%)
Apr 19, 2021 130.41 132.12 127.59 128.69 5,700,955 -2.83(-2.15%)
Apr 16, 2021 134.52 134.53 130.00 131.53 7,100,161 -1.93(-1.45%)
Apr 15, 2021 133.69 135.39 133.06 133.45 7,923,151 +1.16(+0.88%)
Apr 14, 2021 129.66 134.52 129.19 132.29 7,194,189 +3.41(+2.65%)
Apr 13, 2021 127.94 129.00 126.08 128.88 6,586,696 +1.86(+1.46%)
Apr 12, 2021 129.91 129.94 126.07 127.03 8,415,407 -2.58(-1.99%)
Apr 09, 2021 132.91 132.91 129.16 129.60 7,847,104 -2.94(-2.22%)
Apr 08, 2021 132.81 134.48 131.68 132.54 6,435,535 +0.82(+0.62%)
Apr 07, 2021 135.23 135.39 131.44 131.72 4,227,188 -3.25(-2.41%)
Apr 06, 2021 138.39 139.07 134.63 134.97 4,214,974 -3.63(-2.62%)
Apr 05, 2021 138.87 139.33 136.88 138.60 5,051,827 +1.60(+1.17%)
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.