Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 156.28 160.03 154.73 159.58 7,301,430 +6.74(+4.41%)
Jan 29, 2021 153.58 157.00 150.23 152.84 5,692,269 +1.24(+0.82%)
Jan 28, 2021 153.35 155.66 150.56 151.60 5,289,857 -0.66(-0.43%)
Jan 27, 2021 152.27 158.99 148.84 152.26 8,657,249 -2.08(-1.35%)
Jan 26, 2021 158.16 158.81 153.67 154.34 5,526,920 -2.76(-1.76%)
Jan 25, 2021 153.34 157.12 151.35 157.10 5,191,273 +4.58(+3.00%)
Jan 22, 2021 149.92 153.26 148.77 152.52 5,287,358 +1.78(+1.18%)
Jan 21, 2021 154.73 155.19 149.99 150.74 3,794,107 -3.35(-2.17%)
Jan 20, 2021 155.06 156.63 153.68 154.09 4,201,411 -0.09(-0.06%)
Jan 19, 2021 153.51 155.02 153.10 154.18 7,030,496 +2.49(+1.64%)
Jan 15, 2021 152.99 155.79 150.58 151.69 4,134,740 -1.70(-1.11%)
Jan 14, 2021 149.20 153.55 149.15 153.39 6,156,675 +4.86(+3.27%)
Jan 13, 2021 149.51 150.80 148.26 148.53 2,706,533 -0.78(-0.52%)
Jan 12, 2021 148.65 150.24 147.62 149.31 3,798,071 +1.29(+0.87%)
Jan 11, 2021 148.53 149.46 145.71 148.02 3,264,539 -1.48(-0.99%)
Jan 08, 2021 149.11 152.08 146.47 149.50 4,231,867 +0.33(+0.22%)
Jan 07, 2021 144.88 149.33 144.18 149.17 4,307,147 +5.89(+4.11%)
Jan 06, 2021 139.80 145.21 139.41 143.28 6,558,120 +2.87(+2.04%)
Jan 05, 2021 140.16 141.19 139.40 140.41 4,500,436 -0.50(-0.35%)
Jan 04, 2021 141.60 142.48 138.87 140.91 7,149,220 +0.17(+0.12%)
Dec 31, 2020 140.74 140.74 140.74 5,548,914 -3.30(-2.29%)
Dec 30, 2020 142.67 145.60 142.67 144.04 5,548,914 +1.91(+1.34%)
Dec 29, 2020 146.96 147.05 140.78 142.13 12,808,958 -4.29(-2.93%)
Dec 28, 2020 151.06 151.52 146.33 146.42 4,285,738 -3.55(-2.37%)
Dec 24, 2020 151.60 152.60 149.50 149.97 1,881,618 -1.13(-0.75%)
Dec 23, 2020 152.05 152.05 148.22 151.10 4,708,328 +0.01(+0.01%)
Dec 22, 2020 151.12 152.66 149.61 151.09 6,022,051 +1.28(+0.85%)
Dec 21, 2020 145.54 150.24 145.16 149.81 6,077,806 +2.48(+1.68%)
Dec 18, 2020 147.31 148.23 145.76 147.33 5,232,482 +0.90(+0.61%)
Dec 17, 2020 144.80 146.58 143.99 146.44 2,823,384 +2.13(+1.47%)
Dec 16, 2020 146.19 146.26 143.10 144.31 3,574,685 -1.80(-1.23%)
Dec 15, 2020 147.88 148.00 143.31 146.10 3,341,281 +0.27(+0.18%)
Dec 14, 2020 144.72 149.70 144.52 145.84 6,216,865 +3.78(+2.66%)
Dec 11, 2020 141.66 143.78 140.33 142.06 2,846,379 -0.08(-0.06%)
Dec 10, 2020 136.69 142.40 136.66 142.14 5,259,237 +5.06(+3.69%)
Dec 09, 2020 140.81 141.79 135.08 137.08 5,360,261 -2.84(-2.03%)
Dec 08, 2020 137.04 140.13 136.66 139.91 2,086,637 +2.65(+1.93%)
Dec 07, 2020 137.39 139.56 136.51 137.27 4,165,572 +1.27(+0.93%)
Dec 04, 2020 134.31 136.33 133.69 136.00 3,607,396 +2.48(+1.85%)
Dec 03, 2020 132.94 134.23 132.31 133.52 5,059,621 +0.90(+0.68%)
Dec 02, 2020 132.09 133.00 130.65 132.62 3,766,821 -0.12(-0.09%)
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.