Skip to main content

S&P Biotech SPDR (NY: XBI )

95.14 +0.23 (+0.24%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 113.34 114.91 111.76 111.94 7,067,732 -1.28(-1.13%)
Dec 30, 2021 112.52 115.76 112.13 113.22 10,179,497 +0.50(+0.44%)
Dec 29, 2021 112.79 113.50 111.58 112.72 8,385,913 -0.47(-0.42%)
Dec 28, 2021 114.87 117.49 113.01 113.19 7,312,429 -1.96(-1.70%)
Dec 27, 2021 117.36 117.55 114.93 115.15 7,126,047 -3.05(-2.58%)
Dec 23, 2021 116.41 119.19 115.62 118.20 10,139,419 +1.70(+1.46%)
Dec 22, 2021 115.42 117.14 113.92 116.50 11,493,087 -0.06(-0.05%)
Dec 21, 2021 116.04 116.63 114.37 116.56 10,782,836 +0.79(+0.68%)
Dec 20, 2021 114.50 117.09 112.13 115.77 17,392,246 +0.18(+0.16%)
Dec 17, 2021 109.38 116.54 109.02 115.59 17,384,758 +5.27(+4.78%)
Dec 16, 2021 114.19 114.46 109.45 110.32 16,610,083 -3.05(-2.69%)
Dec 15, 2021 109.06 113.64 106.86 113.37 16,047,409 +4.62(+4.25%)
Dec 14, 2021 109.25 110.61 107.56 108.75 11,529,799 -2.03(-1.83%)
Dec 13, 2021 110.48 112.33 108.39 110.78 9,149,790 +0.89(+0.81%)
Dec 10, 2021 112.42 113.30 109.49 109.89 7,919,551 -1.87(-1.67%)
Dec 09, 2021 116.04 116.75 111.53 111.76 8,394,089 -4.91(-4.21%)
Dec 08, 2021 115.48 117.12 113.71 116.67 9,950,559 +1.65(+1.43%)
Dec 07, 2021 111.68 116.87 111.68 115.02 12,769,567 +5.46(+4.98%)
Dec 06, 2021 109.17 110.50 106.90 109.56 10,917,800 +0.05(+0.05%)
Dec 03, 2021 115.18 115.18 108.69 109.51 14,171,535 -5.04(-4.40%)
Dec 02, 2021 111.98 114.93 111.13 114.55 8,327,365 +2.44(+2.18%)
Dec 01, 2021 116.99 118.24 112.00 112.11 9,956,632 -4.14(-3.56%)
Nov 30, 2021 114.40 116.65 112.58 116.25 12,703,323 +1.22(+1.06%)
Nov 29, 2021 118.83 119.43 114.82 115.03 7,833,997 -1.73(-1.48%)
Nov 26, 2021 119.28 120.51 114.99 116.76 7,780,921 -3.27(-2.72%)
Nov 24, 2021 118.48 120.48 117.26 120.03 5,778,721 +0.67(+0.56%)
Nov 23, 2021 119.04 119.58 115.38 119.36 12,929,320 +0.10(+0.08%)
Nov 22, 2021 122.64 122.64 119.09 119.26 6,993,265 -2.64(-2.17%)
Nov 19, 2021 122.01 123.19 121.37 121.90 6,300,052 -0.30(-0.25%)
Nov 18, 2021 124.30 122.48 121.92 122.20 9,035,672 -0.71(-0.58%)
Nov 17, 2021 124.31 124.73 122.76 122.91 5,894,181 -1.58(-1.27%)
Nov 16, 2021 123.81 124.77 122.72 124.49 5,468,689 +0.62(+0.50%)
Nov 15, 2021 126.92 127.12 123.55 123.87 6,207,432 -2.65(-2.09%)
Nov 12, 2021 126.88 127.14 125.23 126.52 4,248,217 +0.23(+0.18%)
Nov 11, 2021 126.58 127.60 125.87 126.29 3,793,150 +0.12(+0.10%)
Nov 10, 2021 127.92 126.17 7,137,010 -2.44(-1.90%)
Nov 09, 2021 130.09 130.38 127.98 128.60 6,168,093 -1.88(-1.44%)
Nov 08, 2021 131.60 132.44 130.00 130.49 4,292,854 -0.81(-0.62%)
Nov 05, 2021 132.22 133.30 129.78 131.29 8,648,417 -1.89(-1.42%)
Nov 04, 2021 133.59 134.74 131.88 133.18 6,300,280 -0.94(-0.70%)
Nov 03, 2021 131.03 134.40 130.19 134.12 7,041,678 +2.89(+2.20%)
Nov 02, 2021 129.59 131.40 127.69 131.24 6,563,083 +1.67(+1.29%)
Nov 01, 2021 125.17 129.62 126.85 129.56 7,144,990 +4.78(+3.83%)
Oct 29, 2021 125.70 126.79 124.54 124.79 5,096,306 -1.36(-1.08%)
Oct 28, 2021 122.61 126.21 122.20 126.15 8,969,620 +3.95(+3.23%)
Oct 27, 2021 123.70 124.31 122.04 122.20 5,204,143 -1.79(-1.44%)
Oct 26, 2021 125.12 123.86 123.99 4,663,645 -0.38(-0.31%)
Oct 25, 2021 124.06 125.04 123.25 124.37 4,375,210 +0.21(+0.17%)
Oct 22, 2021 123.65 124.24 121.94 124.16 6,442,953 +0.34(+0.27%)
Oct 21, 2021 123.21 124.89 123.21 123.82 2,677,258 +0.58(+0.47%)
Oct 20, 2021 123.84 124.99 122.94 123.24 2,897,940 -0.42(-0.34%)
Oct 19, 2021 123.18 125.01 122.86 123.66 4,894,362 +1.21(+0.99%)
Oct 18, 2021 124.10 124.36 122.22 122.45 6,326,184 -2.61(-2.09%)
Oct 15, 2021 128.22 128.25 124.88 125.06 4,531,734 -2.02(-1.59%)
Oct 14, 2021 126.34 128.03 125.81 127.08 4,006,224 +2.09(+1.67%)
Oct 13, 2021 124.98 125.93 123.97 124.99 3,204,841 +0.40(+0.32%)
Oct 12, 2021 124.32 125.71 124.26 124.59 3,433,951 +0.54(+0.44%)
Oct 11, 2021 123.19 125.49 122.87 124.05 3,350,189 +0.63(+0.51%)
Oct 08, 2021 124.57 125.05 122.74 123.42 2,860,727 -0.47(-0.38%)
Oct 07, 2021 122.87 125.22 122.30 123.89 4,035,607 +1.62(+1.32%)
Oct 06, 2021 122.54 123.60 121.74 122.27 4,263,061 -1.31(-1.06%)
Oct 05, 2021 123.83 125.29 122.70 123.58 3,988,344 +0.38(+0.31%)
Oct 04, 2021 125.19 125.39 122.78 123.20 4,096,222 -2.95(-2.34%)
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.