Skip to main content

S&P Biotech SPDR (NY: XBI )

103.35 +2.54 (+2.52%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 140.54 140.54 140.54 5,556,927 -3.29(-2.29%)
Dec 30, 2020 142.47 145.39 142.47 143.83 5,556,927 +1.91(+1.34%)
Dec 29, 2020 146.75 146.84 140.58 141.93 12,827,456 -4.28(-2.93%)
Dec 28, 2020 150.84 151.30 146.12 146.21 4,291,928 -3.54(-2.37%)
Dec 24, 2020 151.38 152.38 149.28 149.75 1,884,336 -1.13(-0.75%)
Dec 23, 2020 151.83 151.83 148.00 150.88 4,715,128 +0.01(+0.01%)
Dec 22, 2020 150.90 152.44 149.39 150.87 6,030,748 +1.28(+0.85%)
Dec 21, 2020 145.33 150.02 144.95 149.59 6,086,583 +2.47(+1.68%)
Dec 18, 2020 147.10 148.02 145.55 147.12 5,240,039 +0.90(+0.61%)
Dec 17, 2020 144.59 146.37 143.78 146.22 2,827,461 +2.12(+1.47%)
Dec 16, 2020 145.97 146.05 142.89 144.10 3,579,847 -1.79(-1.23%)
Dec 15, 2020 147.67 147.79 143.10 145.89 3,346,107 +0.27(+0.18%)
Dec 14, 2020 144.51 149.48 144.31 145.62 6,225,844 +3.77(+2.66%)
Dec 11, 2020 141.46 143.57 140.13 141.86 2,850,489 -0.08(-0.06%)
Dec 10, 2020 136.49 142.19 136.46 141.94 5,266,833 +5.06(+3.69%)
Dec 09, 2020 140.61 141.59 134.89 136.88 5,368,002 -2.83(-2.03%)
Dec 08, 2020 136.84 139.93 136.46 139.71 2,089,651 +2.64(+1.93%)
Dec 07, 2020 137.19 139.35 136.31 137.07 4,171,588 +1.27(+0.93%)
Dec 04, 2020 134.12 136.13 133.50 135.80 3,612,606 +2.47(+1.85%)
Dec 03, 2020 132.74 134.04 132.12 133.33 5,066,928 +0.90(+0.68%)
Dec 02, 2020 131.90 132.81 130.46 132.43 3,772,261 -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.