Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.