Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 124.19 125.78 123.04 123.39 4,391,423 -1.76(-1.41%)
Jul 29, 2021 127.88 128.54 125.02 125.15 4,916,107 -2.11(-1.66%)
Jul 28, 2021 123.28 127.81 123.28 127.26 6,517,508 +4.30(+3.50%)
Jul 27, 2021 123.98 124.47 120.60 122.96 8,606,537 -1.24(-1.00%)
Jul 26, 2021 126.35 127.44 124.13 124.20 5,053,619 -2.29(-1.81%)
Jul 23, 2021 128.12 128.54 125.45 126.49 4,195,750 -1.46(-1.14%)
Jul 22, 2021 129.50 130.22 127.72 127.94 4,269,218 -2.28(-1.75%)
Jul 21, 2021 129.03 130.47 127.32 130.22 3,948,916 +1.19(+0.92%)
Jul 20, 2021 126.13 129.06 125.52 129.03 4,268,039 +2.92(+2.31%)
Jul 19, 2021 124.33 127.89 123.92 126.12 4,618,841 +0.20(+0.16%)
Jul 16, 2021 126.48 127.78 124.96 125.92 4,537,253 +0.00(+0.00%)
Jul 15, 2021 125.77 126.71 123.65 125.92 5,934,483 -0.01(-0.01%)
Jul 14, 2021 130.04 130.15 125.80 125.93 8,017,108 -3.68(-2.84%)
Jul 13, 2021 131.31 131.72 129.43 129.60 5,565,834 -2.20(-1.67%)
Jul 12, 2021 133.87 134.61 131.62 131.81 3,210,613 -1.97(-1.47%)
Jul 09, 2021 132.50 134.00 131.16 133.77 3,782,583 +1.89(+1.43%)
Jul 08, 2021 128.44 132.57 128.22 131.88 6,245,863 +0.56(+0.43%)
Jul 07, 2021 133.77 134.27 129.69 131.32 6,557,950 -2.24(-1.68%)
Jul 06, 2021 136.61 137.14 133.31 133.56 6,244,810 -2.94(-2.15%)
Jul 02, 2021 138.41 138.57 135.71 136.50 3,534,260 -1.96(-1.41%)
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.