Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM 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%)
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.