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 (%)
Feb 26, 2021 147.62 150.37 143.44 147.93 6,638,002 +1.12(+0.76%)
Feb 25, 2021 152.92 154.73 146.11 146.81 7,830,698 -6.22(-4.06%)
Feb 24, 2021 150.68 154.69 149.76 153.03 6,814,569 +2.27(+1.50%)
Feb 23, 2021 151.48 152.90 144.52 150.76 12,537,336 -3.46(-2.24%)
Feb 22, 2021 158.80 159.28 153.91 154.22 5,991,984 -4.78(-3.01%)
Feb 19, 2021 157.68 161.43 157.35 159.00 5,579,508 +2.53(+1.62%)
Feb 18, 2021 158.73 159.08 155.24 156.47 6,696,134 -4.18(-2.60%)
Feb 17, 2021 159.32 160.96 156.43 160.65 6,927,112 +0.56(+0.35%)
Feb 16, 2021 165.35 165.41 159.34 160.09 6,548,124 -4.16(-2.53%)
Feb 12, 2021 165.22 166.30 163.11 164.24 4,421,166 -1.51(-0.91%)
Feb 11, 2021 169.53 169.53 163.96 165.75 4,502,978 -2.18(-1.30%)
Feb 10, 2021 173.07 174.41 165.44 167.93 4,936,683 -3.85(-2.24%)
Feb 09, 2021 174.12 174.71 171.25 171.78 3,633,583 -2.13(-1.22%)
Feb 08, 2021 168.52 173.98 167.23 173.91 5,060,785 +7.21(+4.32%)
Feb 05, 2021 163.88 167.43 162.69 166.70 4,881,782 +4.01(+2.46%)
Feb 04, 2021 161.91 163.80 160.51 162.69 2,491,231 +1.70(+1.06%)
Feb 03, 2021 162.59 164.43 160.49 161.00 5,313,424 -2.17(-1.33%)
Feb 02, 2021 161.65 163.42 158.08 163.16 8,512,342 +3.62(+2.27%)
Feb 01, 2021 156.25 160.00 154.70 159.54 7,302,830 +6.74(+4.41%)
Jan 29, 2021 153.55 156.97 150.20 152.81 5,693,361 +1.24(+0.82%)
Jan 28, 2021 153.32 155.63 150.53 151.57 5,290,872 -0.66(-0.43%)
Jan 27, 2021 152.24 158.96 148.81 152.23 8,658,909 -2.08(-1.35%)
Jan 26, 2021 158.13 158.78 153.64 154.31 5,527,980 -2.76(-1.76%)
Jan 25, 2021 153.31 157.09 151.32 157.07 5,192,269 +4.58(+3.00%)
Jan 22, 2021 149.89 153.23 148.74 152.49 5,288,372 +1.78(+1.18%)
Jan 21, 2021 154.70 155.16 149.96 150.71 3,794,834 -3.35(-2.17%)
Jan 20, 2021 155.03 156.60 153.65 154.06 4,202,217 -0.09(-0.06%)
Jan 19, 2021 153.48 154.99 153.07 154.15 7,031,845 +2.49(+1.64%)
Jan 15, 2021 152.96 155.76 150.55 151.66 4,135,533 -1.70(-1.11%)
Jan 14, 2021 149.17 153.52 149.12 153.36 6,157,856 +4.86(+3.27%)
Jan 13, 2021 149.48 150.77 148.23 148.50 2,707,052 -0.78(-0.52%)
Jan 12, 2021 148.62 150.21 147.59 149.28 3,798,799 +1.29(+0.87%)
Jan 11, 2021 148.50 149.43 145.68 147.99 3,265,165 -1.48(-0.99%)
Jan 08, 2021 149.08 152.05 146.44 149.47 4,232,678 +0.33(+0.22%)
Jan 07, 2021 144.85 149.30 144.15 149.14 4,307,973 +5.89(+4.11%)
Jan 06, 2021 139.78 145.18 139.38 143.25 6,559,378 +2.87(+2.04%)
Jan 05, 2021 140.13 141.16 139.38 140.38 4,501,299 -0.50(-0.35%)
Jan 04, 2021 141.57 142.45 138.84 140.88 7,150,591 +0.17(+0.12%)
Dec 31, 2020 140.71 140.71 140.71 5,549,978 -3.30(-2.29%)
Dec 30, 2020 142.64 145.57 142.64 144.01 5,549,978 +1.91(+1.34%)
Dec 29, 2020 146.93 147.02 140.75 142.10 12,811,414 -4.29(-2.93%)
Dec 28, 2020 151.03 151.49 146.30 146.39 4,286,560 -3.55(-2.37%)
Dec 24, 2020 151.57 152.57 149.47 149.94 1,881,979 -1.13(-0.75%)
Dec 23, 2020 152.02 152.02 148.19 151.07 4,709,231 +0.01(+0.01%)
Dec 22, 2020 151.09 152.63 149.58 151.06 6,023,206 +1.28(+0.85%)
Dec 21, 2020 145.51 150.21 145.13 149.78 6,078,971 +2.47(+1.68%)
Dec 18, 2020 147.28 148.20 145.73 147.31 5,233,486 +0.90(+0.61%)
Dec 17, 2020 144.77 146.56 143.96 146.41 2,823,925 +2.13(+1.47%)
Dec 16, 2020 146.16 146.24 143.07 144.28 3,575,371 -1.80(-1.23%)
Dec 15, 2020 147.85 147.97 143.28 146.08 3,341,922 +0.27(+0.18%)
Dec 14, 2020 144.69 149.67 144.49 145.81 6,218,058 +3.77(+2.66%)
Dec 11, 2020 141.63 143.75 140.30 142.03 2,846,925 -0.08(-0.06%)
Dec 10, 2020 136.66 142.37 136.63 142.11 5,260,246 +5.06(+3.69%)
Dec 09, 2020 140.79 141.76 135.06 137.05 5,361,289 -2.84(-2.03%)
Dec 08, 2020 137.01 140.11 136.63 139.89 2,087,037 +2.65(+1.93%)
Dec 07, 2020 137.36 139.53 136.48 137.24 4,166,372 +1.27(+0.93%)
Dec 04, 2020 134.29 136.30 133.67 135.97 3,608,088 +2.48(+1.85%)
Dec 03, 2020 132.91 134.21 132.28 133.50 5,060,592 +0.90(+0.68%)
Dec 02, 2020 132.06 132.98 130.62 132.60 3,767,544 -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.