Skip to main content

S&P Biotech SPDR (NY: XBI )

70.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 131.50 133.59 131.50 132.84 3,804,067 +1.21(+0.92%)
Aug 30, 2021 132.65 133.60 131.09 131.63 4,893,382 -0.40(-0.30%)
Aug 27, 2021 129.03 132.99 128.47 132.03 6,466,582 +3.45(+2.68%)
Aug 26, 2021 128.90 131.05 128.00 128.58 5,665,172 -0.58(-0.45%)
Aug 25, 2021 127.36 129.89 126.45 129.16 5,395,399 +1.41(+1.10%)
Aug 24, 2021 127.84 127.87 125.85 127.75 4,274,328 +0.01(+0.01%)
Aug 23, 2021 123.87 127.85 123.65 127.74 8,382,501 +5.61(+4.59%)
Aug 20, 2021 119.14 122.88 118.50 122.13 5,939,038 +3.44(+2.90%)
Aug 19, 2021 120.58 121.54 118.49 118.69 5,553,260 -2.92(-2.40%)
Aug 18, 2021 123.73 124.42 121.58 121.61 3,637,859 -2.09(-1.69%)
Aug 17, 2021 120.83 123.82 119.83 123.70 5,029,593 +1.91(+1.57%)
Aug 16, 2021 124.22 124.38 121.45 121.79 5,197,093 -2.83(-2.27%)
Aug 13, 2021 126.91 127.42 124.58 124.62 3,932,812 -2.17(-1.71%)
Aug 12, 2021 125.47 127.26 125.01 126.79 4,012,017 +1.13(+0.90%)
Aug 11, 2021 126.35 126.63 124.29 125.66 4,663,777 -0.82(-0.65%)
Aug 10, 2021 128.36 128.41 125.70 126.48 4,159,324 -1.05(-0.82%)
Aug 09, 2021 127.10 128.93 126.54 127.53 4,891,841 +0.24(+0.19%)
Aug 06, 2021 129.13 129.13 126.38 127.29 4,674,142 -2.25(-1.74%)
Aug 05, 2021 125.00 129.66 124.39 129.54 5,675,817 +4.74(+3.80%)
Aug 04, 2021 124.20 127.31 124.16 124.80 5,944,197 -0.02(-0.02%)
Aug 03, 2021 124.56 124.82 122.40 124.82 3,767,024 +0.89(+0.72%)
Aug 02, 2021 124.23 125.39 123.67 123.93 4,166,083 +0.52(+0.42%)
Jul 30, 2021 124.21 125.80 123.06 123.41 4,390,581 -1.76(-1.41%)
Jul 29, 2021 127.90 128.57 125.04 125.17 4,915,165 -2.11(-1.66%)
Jul 28, 2021 123.30 127.84 123.30 127.28 6,516,259 +4.30(+3.50%)
Jul 27, 2021 124.00 124.49 120.62 122.98 8,604,887 -1.24(-1.00%)
Jul 26, 2021 126.37 127.47 124.15 124.22 5,052,650 -2.29(-1.81%)
Jul 23, 2021 128.15 128.57 125.47 126.51 4,194,946 -1.46(-1.14%)
Jul 22, 2021 129.53 130.24 127.74 127.97 4,268,400 -2.28(-1.75%)
Jul 21, 2021 129.06 130.50 127.34 130.25 3,948,159 +1.19(+0.92%)
Jul 20, 2021 126.15 129.08 125.54 129.06 4,267,221 +2.92(+2.31%)
Jul 19, 2021 124.35 127.92 123.94 126.14 4,617,956 +0.20(+0.16%)
Jul 16, 2021 126.50 127.80 124.98 125.94 4,536,383 +0.00(+0.00%)
Jul 15, 2021 125.79 126.73 123.67 125.94 5,933,345 -0.01(-0.01%)
Jul 14, 2021 130.07 130.17 125.82 125.95 8,015,571 -3.68(-2.84%)
Jul 13, 2021 131.33 131.74 129.45 129.63 5,564,767 -2.20(-1.67%)
Jul 12, 2021 133.90 134.64 131.65 131.83 3,209,998 -1.97(-1.47%)
Jul 09, 2021 132.53 134.03 131.19 133.80 3,781,858 +1.89(+1.43%)
Jul 08, 2021 128.46 132.60 128.24 131.91 6,244,666 +0.56(+0.43%)
Jul 07, 2021 133.80 134.29 129.72 131.35 6,556,693 -2.24(-1.68%)
Jul 06, 2021 136.64 137.17 133.34 133.59 6,243,613 -2.94(-2.15%)
Jul 02, 2021 138.44 138.60 135.74 136.53 3,533,583 -1.96(-1.42%)
Jul 01, 2021 135.94 138.50 135.00 138.49 5,588,647 +3.09(+2.28%)
Jun 30, 2021 135.47 137.24 133.50 135.40 5,367,423 -0.34(-0.25%)
Jun 29, 2021 137.91 138.46 135.55 135.74 5,204,862 -2.11(-1.53%)
Jun 28, 2021 140.68 141.50 137.52 137.85 6,025,618 -0.83(-0.60%)
Jun 25, 2021 137.69 138.78 136.51 138.68 8,477,658 +1.39(+1.01%)
Jun 24, 2021 135.21 137.43 135.12 137.29 5,966,948 +2.98(+2.22%)
Jun 23, 2021 133.28 135.06 132.58 134.31 4,141,099 +0.63(+0.47%)
Jun 22, 2021 134.63 134.89 131.89 133.68 4,481,429 -1.11(-0.82%)
Jun 21, 2021 133.93 135.28 132.19 134.79 5,111,768 +1.21(+0.91%)
Jun 18, 2021 132.92 134.13 131.74 133.58 5,837,138 -0.80(-0.60%)
Jun 17, 2021 133.02 135.34 132.34 134.38 4,055,335 +0.79(+0.59%)
Jun 16, 2021 133.09 134.48 130.46 133.59 7,163,216 +0.16(+0.12%)
Jun 15, 2021 136.78 136.78 132.60 133.43 4,379,552 -3.25(-2.38%)
Jun 14, 2021 136.10 137.72 135.89 136.68 3,744,787 +0.85(+0.63%)
Jun 11, 2021 136.36 136.45 134.34 135.83 4,138,971 -0.26(-0.19%)
Jun 10, 2021 134.55 136.43 133.35 136.09 5,077,153 +1.38(+1.02%)
Jun 09, 2021 134.00 136.21 133.68 134.71 7,128,051 +1.25(+0.94%)
Jun 08, 2021 133.68 134.72 129.82 133.46 7,540,361 +0.85(+0.64%)
Jun 07, 2021 127.26 133.96 126.88 132.61 15,599,990 +5.85(+4.62%)
Jun 04, 2021 127.11 128.16 126.42 126.76 4,304,707 +0.00(+0.00%)
Jun 03, 2021 126.75 127.48 125.08 126.76 4,885,768 -0.48(-0.38%)
Jun 02, 2021 127.22 127.95 125.49 127.24 5,226,456 +0.79(+0.62%)
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.