Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 131.55 136.51 131.18 135.65 10,253,791 +5.54(+4.26%)
Mar 30, 2021 128.50 131.83 126.26 130.11 7,354,442 +0.75(+0.58%)
Mar 29, 2021 132.63 133.07 128.96 129.36 7,738,058 -3.70(-2.78%)
Mar 26, 2021 135.38 135.85 129.63 133.06 10,116,300 -2.15(-1.59%)
Mar 25, 2021 129.57 135.40 128.68 135.21 12,225,748 +3.79(+2.88%)
Mar 24, 2021 140.13 140.13 131.23 131.42 11,066,134 -7.12(-5.14%)
Mar 23, 2021 145.79 145.98 137.71 138.54 9,513,469 -8.58(-5.83%)
Mar 22, 2021 145.70 148.39 145.05 147.12 6,174,030 +2.09(+1.44%)
Mar 19, 2021 141.02 145.16 140.96 145.03 10,793,376 +4.58(+3.26%)
Mar 18, 2021 145.24 146.67 140.14 140.45 7,482,087 -7.04(-4.77%)
Mar 17, 2021 143.72 148.47 142.41 147.49 6,604,899 +1.64(+1.12%)
Mar 16, 2021 148.72 149.20 143.19 145.85 5,396,245 -2.33(-1.57%)
Mar 15, 2021 146.85 148.48 145.54 148.18 3,338,946 +1.71(+1.17%)
Mar 12, 2021 145.87 146.65 143.49 146.47 4,346,198 -0.44(-0.30%)
Mar 11, 2021 144.45 147.18 143.77 146.91 7,856,804 +5.47(+3.87%)
Mar 10, 2021 143.77 146.20 140.62 141.44 6,402,320 +0.28(+0.20%)
Mar 09, 2021 137.18 142.84 137.14 141.16 8,819,767 +6.27(+4.65%)
Mar 08, 2021 139.76 141.63 134.27 134.89 8,502,428 -3.84(-2.77%)
Mar 05, 2021 137.27 138.81 128.41 138.73 13,044,897 +3.34(+2.47%)
Mar 04, 2021 139.64 141.43 133.03 135.39 15,416,267 -4.51(-3.22%)
Mar 03, 2021 145.66 146.79 139.81 139.90 9,596,755 -6.91(-4.71%)
Mar 02, 2021 151.23 151.32 146.47 146.81 3,777,178 -4.75(-3.13%)
Mar 01, 2021 150.13 152.24 149.78 151.56 3,965,266 +3.60(+2.43%)
Feb 26, 2021 147.65 150.40 143.47 147.96 6,636,730 +1.12(+0.76%)
Feb 25, 2021 152.95 154.76 146.14 146.84 7,829,197 -6.22(-4.06%)
Feb 24, 2021 150.71 154.72 149.79 153.06 6,813,262 +2.27(+1.51%)
Feb 23, 2021 151.51 152.93 144.55 150.79 12,534,932 -3.46(-2.24%)
Feb 22, 2021 158.83 159.31 153.94 154.25 5,990,835 -4.78(-3.01%)
Feb 19, 2021 157.71 161.46 157.38 159.03 5,578,438 +2.53(+1.62%)
Feb 18, 2021 158.76 159.11 155.27 156.50 6,694,850 -4.18(-2.60%)
Feb 17, 2021 159.36 160.99 156.46 160.68 6,925,783 +0.56(+0.35%)
Feb 16, 2021 165.38 165.44 159.37 160.12 6,546,869 -4.16(-2.53%)
Feb 12, 2021 165.25 166.33 163.15 164.28 4,420,319 -1.51(-0.91%)
Feb 11, 2021 169.56 169.56 164.00 165.78 4,502,114 -2.18(-1.30%)
Feb 10, 2021 173.10 174.44 165.47 167.96 4,935,737 -3.85(-2.24%)
Feb 09, 2021 174.15 174.74 171.28 171.81 3,632,886 -2.13(-1.22%)
Feb 08, 2021 168.55 174.01 167.26 173.94 5,059,815 +7.21(+4.32%)
Feb 05, 2021 163.91 167.46 162.72 166.73 4,880,846 +4.01(+2.46%)
Feb 04, 2021 161.94 163.84 160.55 162.72 2,490,753 +1.70(+1.06%)
Feb 03, 2021 162.62 164.47 160.52 161.03 5,312,406 -2.17(-1.33%)
Feb 02, 2021 161.69 163.46 158.11 163.19 8,510,710 +3.62(+2.27%)
Feb 01, 2021 156.28 160.03 154.73 159.58 7,301,430 +6.74(+4.41%)
Jan 29, 2021 153.58 157.00 150.23 152.84 5,692,269 +1.24(+0.82%)
Jan 28, 2021 153.35 155.66 150.56 151.60 5,289,857 -0.66(-0.43%)
Jan 27, 2021 152.27 158.99 148.84 152.26 8,657,249 -2.08(-1.35%)
Jan 26, 2021 158.16 158.81 153.67 154.34 5,526,920 -2.76(-1.76%)
Jan 25, 2021 153.34 157.12 151.35 157.10 5,191,273 +4.58(+3.00%)
Jan 22, 2021 149.92 153.26 148.77 152.52 5,287,358 +1.78(+1.18%)
Jan 21, 2021 154.73 155.19 149.99 150.74 3,794,107 -3.35(-2.17%)
Jan 20, 2021 155.06 156.63 153.68 154.09 4,201,411 -0.09(-0.06%)
Jan 19, 2021 153.51 155.02 153.10 154.18 7,030,496 +2.49(+1.64%)
Jan 15, 2021 152.99 155.79 150.58 151.69 4,134,740 -1.70(-1.11%)
Jan 14, 2021 149.20 153.55 149.15 153.39 6,156,675 +4.86(+3.27%)
Jan 13, 2021 149.51 150.80 148.26 148.53 2,706,533 -0.78(-0.52%)
Jan 12, 2021 148.65 150.24 147.62 149.31 3,798,071 +1.29(+0.87%)
Jan 11, 2021 148.53 149.46 145.71 148.02 3,264,539 -1.48(-0.99%)
Jan 08, 2021 149.11 152.08 146.47 149.50 4,231,867 +0.33(+0.22%)
Jan 07, 2021 144.88 149.33 144.18 149.17 4,307,147 +5.89(+4.11%)
Jan 06, 2021 139.80 145.21 139.41 143.28 6,558,120 +2.87(+2.04%)
Jan 05, 2021 140.16 141.19 139.40 140.41 4,500,436 -0.50(-0.35%)
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.