Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 126.16 127.42 125.72 125.69 4,955,706 +0.08(+0.06%)
Sep 29, 2021 128.47 129.01 125.28 125.61 4,540,501 -2.11(-1.65%)
Sep 28, 2021 130.69 130.87 127.63 127.72 4,957,871 -4.17(-3.16%)
Sep 27, 2021 130.35 132.72 129.59 131.88 4,716,370 +1.54(+1.18%)
Sep 24, 2021 131.91 132.47 130.13 130.34 4,253,703 -2.70(-2.03%)
Sep 23, 2021 130.96 133.16 130.46 133.04 3,149,553 +2.45(+1.88%)
Sep 22, 2021 130.87 131.81 129.44 130.59 2,686,368 +0.37(+0.28%)
Sep 21, 2021 129.00 131.47 128.97 130.22 4,341,518 +1.49(+1.16%)
Sep 20, 2021 130.32 131.72 127.11 128.74 7,070,948 -4.12(-3.10%)
Sep 17, 2021 131.09 133.36 129.53 132.85 6,552,398 +1.88(+1.44%)
Sep 16, 2021 130.41 131.16 128.68 130.97 2,794,438 +0.57(+0.44%)
Sep 15, 2021 129.19 131.18 128.71 130.41 3,544,058 +1.44(+1.12%)
Sep 14, 2021 131.43 132.26 128.75 128.97 3,705,449 -2.09(-1.59%)
Sep 13, 2021 131.99 133.24 129.19 131.06 4,970,592 -0.64(-0.49%)
Sep 10, 2021 133.26 133.37 131.06 131.69 3,750,763 -1.10(-0.83%)
Sep 09, 2021 131.85 134.72 131.53 132.79 5,368,207 +0.51(+0.39%)
Sep 08, 2021 133.65 133.83 130.97 132.28 4,326,288 -1.16(-0.87%)
Sep 07, 2021 134.21 135.79 132.51 133.44 4,520,808 -0.72(-0.54%)
Sep 03, 2021 135.97 135.97 133.18 134.16 5,120,327 -2.34(-1.71%)
Sep 02, 2021 135.30 136.58 134.88 136.50 3,160,660 +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.