Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 124.21 125.80 123.06 123.41 4,390,581 -1.76(-1.41%)
Jul 29, 2021 127.90 128.57 125.04 125.17 4,915,165 -2.11(-1.66%)
Jul 28, 2021 123.30 127.84 123.30 127.28 6,516,259 +4.30(+3.50%)
Jul 27, 2021 124.00 124.49 120.62 122.98 8,604,887 -1.24(-1.00%)
Jul 26, 2021 126.37 127.47 124.15 124.22 5,052,650 -2.29(-1.81%)
Jul 23, 2021 128.15 128.57 125.47 126.51 4,194,946 -1.46(-1.14%)
Jul 22, 2021 129.53 130.24 127.74 127.97 4,268,400 -2.28(-1.75%)
Jul 21, 2021 129.06 130.50 127.34 130.25 3,948,159 +1.19(+0.92%)
Jul 20, 2021 126.15 129.08 125.54 129.06 4,267,221 +2.92(+2.31%)
Jul 19, 2021 124.35 127.92 123.94 126.14 4,617,956 +0.20(+0.16%)
Jul 16, 2021 126.50 127.80 124.98 125.94 4,536,383 +0.00(+0.00%)
Jul 15, 2021 125.79 126.73 123.67 125.94 5,933,345 -0.01(-0.01%)
Jul 14, 2021 130.07 130.17 125.82 125.95 8,015,571 -3.68(-2.84%)
Jul 13, 2021 131.33 131.74 129.45 129.63 5,564,767 -2.20(-1.67%)
Jul 12, 2021 133.90 134.64 131.65 131.83 3,209,998 -1.97(-1.47%)
Jul 09, 2021 132.53 134.03 131.19 133.80 3,781,858 +1.89(+1.43%)
Jul 08, 2021 128.46 132.60 128.24 131.91 6,244,666 +0.56(+0.43%)
Jul 07, 2021 133.80 134.29 129.72 131.35 6,556,693 -2.24(-1.68%)
Jul 06, 2021 136.64 137.17 133.34 133.59 6,243,613 -2.94(-2.15%)
Jul 02, 2021 138.44 138.60 135.74 136.53 3,533,583 -1.96(-1.42%)
Jul 01, 2021 135.94 138.50 135.00 138.49 5,588,647 +3.09(+2.28%)
Jun 30, 2021 135.47 137.24 133.50 135.40 5,367,423 -0.34(-0.25%)
Jun 29, 2021 137.91 138.46 135.55 135.74 5,204,862 -2.11(-1.53%)
Jun 28, 2021 140.68 141.50 137.52 137.85 6,025,618 -0.83(-0.60%)
Jun 25, 2021 137.69 138.78 136.51 138.68 8,477,658 +1.39(+1.01%)
Jun 24, 2021 135.21 137.43 135.12 137.29 5,966,948 +2.98(+2.22%)
Jun 23, 2021 133.28 135.06 132.58 134.31 4,141,099 +0.63(+0.47%)
Jun 22, 2021 134.63 134.89 131.89 133.68 4,481,429 -1.11(-0.82%)
Jun 21, 2021 133.93 135.28 132.19 134.79 5,111,768 +1.21(+0.91%)
Jun 18, 2021 132.92 134.13 131.74 133.58 5,837,138 -0.80(-0.60%)
Jun 17, 2021 133.02 135.34 132.34 134.38 4,055,335 +0.79(+0.59%)
Jun 16, 2021 133.09 134.48 130.46 133.59 7,163,121 +0.16(+0.12%)
Jun 15, 2021 136.78 136.78 132.60 133.43 4,379,552 -3.25(-2.38%)
Jun 14, 2021 136.10 137.72 135.89 136.68 3,744,787 +0.85(+0.63%)
Jun 11, 2021 136.36 136.45 134.34 135.83 4,138,971 -0.26(-0.19%)
Jun 10, 2021 134.55 136.43 133.35 136.09 5,077,153 +1.38(+1.02%)
Jun 09, 2021 134.00 136.21 133.68 134.71 7,128,051 +1.25(+0.94%)
Jun 08, 2021 133.68 134.72 129.82 133.46 7,540,361 +0.85(+0.64%)
Jun 07, 2021 127.26 133.96 126.88 132.61 15,599,990 +5.85(+4.62%)
Jun 04, 2021 127.11 128.16 126.42 126.76 4,304,707 +0.00(+0.00%)
Jun 03, 2021 126.75 127.48 125.08 126.76 4,885,768 -0.48(-0.38%)
Jun 02, 2021 127.22 127.95 125.49 127.24 5,226,456 +0.79(+0.62%)
Jun 01, 2021 128.72 128.72 125.96 126.45 5,177,881 -1.65(-1.29%)
May 28, 2021 128.98 131.30 127.70 128.10 6,460,262 -0.49(-0.38%)
May 27, 2021 127.74 128.69 126.33 128.59 4,098,803 +1.63(+1.28%)
May 26, 2021 124.64 127.10 124.38 126.96 4,464,437 +2.70(+2.17%)
May 25, 2021 126.26 127.09 124.17 124.26 5,402,984 -1.58(-1.26%)
May 24, 2021 127.54 127.98 125.09 125.84 4,977,510 -0.83(-0.66%)
May 21, 2021 128.75 129.05 126.63 126.67 5,246,959 -0.90(-0.71%)
May 20, 2021 125.77 128.48 124.64 127.57 4,918,515 +2.62(+2.10%)
May 19, 2021 125.00 126.62 123.83 124.95 6,247,203 -2.23(-1.75%)
May 18, 2021 127.27 130.32 126.44 127.18 6,302,198 +0.55(+0.43%)
May 17, 2021 126.45 127.89 125.23 126.63 7,835,839 -0.29(-0.23%)
May 14, 2021 123.40 128.88 122.84 126.92 8,261,874 +4.44(+3.63%)
May 13, 2021 125.37 126.11 119.98 122.48 9,109,213 -1.64(-1.32%)
May 12, 2021 123.54 127.47 123.05 124.12 9,738,077 -0.98(-0.78%)
May 11, 2021 119.07 126.49 118.23 125.10 10,466,506 +2.01(+1.63%)
May 10, 2021 127.32 127.34 122.90 123.09 7,510,330 -4.65(-3.64%)
May 07, 2021 127.13 129.16 126.62 127.74 7,463,678 +2.05(+1.63%)
May 06, 2021 126.94 127.05 122.89 125.69 14,732,989 -1.93(-1.51%)
May 05, 2021 130.77 131.23 126.75 127.62 8,339,632 -2.19(-1.69%)
May 04, 2021 134.21 134.24 129.15 129.81 10,387,756 -5.18(-3.84%)
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.