Skip to main content

S&P Biotech SPDR (NY: XBI )

69.33 +0.86 (+1.26%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 126.18 127.44 125.74 125.71 4,954,756 +0.08(+0.06%)
Sep 29, 2021 128.50 129.04 125.30 125.63 4,539,631 -2.11(-1.65%)
Sep 28, 2021 130.71 130.89 127.65 127.74 4,956,921 -4.17(-3.16%)
Sep 27, 2021 130.38 132.75 129.61 131.91 4,715,466 +1.54(+1.18%)
Sep 24, 2021 131.93 132.50 130.16 130.37 4,252,888 -2.70(-2.03%)
Sep 23, 2021 130.98 133.19 130.48 133.07 3,148,949 +2.45(+1.88%)
Sep 22, 2021 130.89 131.84 129.46 130.62 2,685,853 +0.37(+0.28%)
Sep 21, 2021 129.02 131.50 129.00 130.25 4,340,686 +1.49(+1.16%)
Sep 20, 2021 130.35 131.74 127.13 128.76 7,069,592 -4.12(-3.10%)
Sep 17, 2021 131.11 133.39 129.56 132.88 6,551,142 +1.88(+1.44%)
Sep 16, 2021 130.43 131.19 128.70 131.00 2,793,903 +0.57(+0.44%)
Sep 15, 2021 129.22 131.20 128.73 130.43 3,543,379 +1.44(+1.12%)
Sep 14, 2021 131.45 132.29 128.77 128.99 3,704,739 -2.09(-1.59%)
Sep 13, 2021 132.01 133.27 129.21 131.08 4,969,639 -0.64(-0.49%)
Sep 10, 2021 133.29 133.40 131.09 131.72 3,750,044 -1.10(-0.83%)
Sep 09, 2021 131.88 134.75 131.56 132.82 5,367,178 +0.51(+0.39%)
Sep 08, 2021 133.68 133.86 131.00 132.31 4,325,201 -1.16(-0.87%)
Sep 07, 2021 134.24 135.82 132.54 133.47 4,519,941 -0.72(-0.54%)
Sep 03, 2021 136.00 136.00 133.21 134.19 5,119,345 -2.34(-1.71%)
Sep 02, 2021 135.33 136.61 134.91 136.53 3,160,054 +1.45(+1.07%)
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.