Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 140.74 140.74 140.74 5,548,914 -3.30(-2.29%)
Dec 30, 2020 142.67 145.60 142.67 144.04 5,548,914 +1.91(+1.34%)
Dec 29, 2020 146.96 147.05 140.78 142.13 12,808,958 -4.29(-2.93%)
Dec 28, 2020 151.06 151.52 146.33 146.42 4,285,738 -3.55(-2.37%)
Dec 24, 2020 151.60 152.60 149.50 149.97 1,881,618 -1.13(-0.75%)
Dec 23, 2020 152.05 152.05 148.22 151.10 4,708,328 +0.01(+0.01%)
Dec 22, 2020 151.12 152.66 149.61 151.09 6,022,051 +1.28(+0.85%)
Dec 21, 2020 145.54 150.24 145.16 149.81 6,077,806 +2.48(+1.68%)
Dec 18, 2020 147.31 148.23 145.76 147.33 5,232,482 +0.90(+0.61%)
Dec 17, 2020 144.80 146.58 143.99 146.44 2,823,384 +2.13(+1.47%)
Dec 16, 2020 146.19 146.26 143.10 144.31 3,574,685 -1.80(-1.23%)
Dec 15, 2020 147.88 148.00 143.31 146.10 3,341,281 +0.27(+0.18%)
Dec 14, 2020 144.72 149.70 144.52 145.84 6,216,865 +3.78(+2.66%)
Dec 11, 2020 141.66 143.78 140.33 142.06 2,846,379 -0.08(-0.06%)
Dec 10, 2020 136.69 142.40 136.66 142.14 5,259,237 +5.06(+3.69%)
Dec 09, 2020 140.81 141.79 135.08 137.08 5,360,261 -2.84(-2.03%)
Dec 08, 2020 137.04 140.13 136.66 139.91 2,086,637 +2.65(+1.93%)
Dec 07, 2020 137.39 139.56 136.51 137.27 4,165,572 +1.27(+0.93%)
Dec 04, 2020 134.31 136.33 133.69 136.00 3,607,396 +2.48(+1.85%)
Dec 03, 2020 132.94 134.23 132.31 133.52 5,059,621 +0.90(+0.68%)
Dec 02, 2020 132.09 133.00 130.65 132.62 3,766,821 -0.12(-0.09%)
Dec 01, 2020 134.68 135.84 132.54 132.75 6,204,823 -0.26(-0.19%)
Nov 30, 2020 132.34 133.43 129.57 133.00 4,538,348 +1.74(+1.32%)
Nov 27, 2020 127.54 131.35 127.29 131.27 2,370,780 +4.63(+3.66%)
Nov 25, 2020 125.88 127.25 125.83 126.63 1,937,244 +0.76(+0.60%)
Nov 24, 2020 126.76 127.49 125.46 125.88 2,169,745 -0.43(-0.34%)
Nov 23, 2020 127.15 127.21 125.08 126.30 3,772,608 +0.45(+0.36%)
Nov 20, 2020 124.44 126.40 123.48 125.86 6,215,425 +0.97(+0.78%)
Nov 19, 2020 124.65 125.69 124.07 124.89 3,163,824 +0.73(+0.59%)
Nov 18, 2020 126.73 127.62 123.89 124.16 7,328,863 -2.40(-1.89%)
Nov 17, 2020 125.20 126.55 123.30 126.55 3,995,625 +1.10(+0.88%)
Nov 16, 2020 126.33 126.56 124.25 125.46 6,745,263 +0.60(+0.48%)
Nov 13, 2020 124.24 125.48 123.85 124.86 3,761,422 +1.31(+1.06%)
Nov 12, 2020 123.53 125.34 122.42 123.55 4,945,578 +0.07(+0.06%)
Nov 11, 2020 122.74 123.48 121.38 123.48 3,054,518 +1.70(+1.39%)
Nov 10, 2020 120.19 122.24 118.69 121.78 7,965,681 +1.59(+1.32%)
Nov 09, 2020 123.89 124.30 119.81 120.19 5,653,096 +0.50(+0.42%)
Nov 06, 2020 121.77 121.77 118.92 119.69 5,020,270 -2.97(-2.42%)
Nov 05, 2020 123.79 125.81 120.86 122.66 6,471,321 -0.11(-0.09%)
Nov 04, 2020 118.50 124.04 117.47 122.77 12,313,988 +7.12(+6.16%)
Nov 03, 2020 113.29 116.63 112.75 115.65 7,883,388 +3.06(+2.71%)
Nov 02, 2020 113.35 113.58 109.91 112.59 4,529,755 -0.01(-0.01%)
Oct 30, 2020 114.12 115.05 111.38 112.60 5,490,561 -2.44(-2.12%)
Oct 29, 2020 113.90 115.86 112.53 115.04 4,371,759 +1.01(+0.88%)
Oct 28, 2020 115.26 115.42 113.28 114.03 4,118,825 -3.23(-2.75%)
Oct 27, 2020 116.07 117.81 115.19 117.26 3,024,366 +1.38(+1.19%)
Oct 26, 2020 116.17 117.69 114.05 115.88 3,465,137 -1.58(-1.34%)
Oct 23, 2020 117.38 117.66 115.93 117.46 2,835,763 +0.59(+0.50%)
Oct 22, 2020 114.13 117.15 114.13 116.87 4,519,044 +3.08(+2.71%)
Oct 21, 2020 116.38 117.08 113.67 113.78 4,278,344 -2.77(-2.37%)
Oct 20, 2020 118.89 119.03 116.05 116.55 4,170,001 -1.57(-1.33%)
Oct 19, 2020 121.26 121.50 117.70 118.12 3,705,485 -2.33(-1.93%)
Oct 16, 2020 120.55 122.14 119.98 120.44 5,114,409 +0.45(+0.37%)
Oct 15, 2020 118.35 120.31 117.42 119.99 3,482,508 +0.23(+0.19%)
Oct 14, 2020 122.27 122.60 119.57 119.76 2,951,780 -2.26(-1.85%)
Oct 13, 2020 119.61 122.64 119.61 122.02 2,135,008 +1.65(+1.37%)
Oct 12, 2020 121.13 121.23 119.62 120.37 2,000,166 +0.30(+0.25%)
Oct 09, 2020 119.42 120.33 118.69 120.07 2,555,251 +1.10(+0.92%)
Oct 08, 2020 119.77 119.77 118.00 118.97 2,737,756 +0.58(+0.49%)
Oct 07, 2020 115.88 118.94 115.60 118.40 3,763,003 +3.67(+3.20%)
Oct 06, 2020 115.85 117.15 114.27 114.72 3,274,986 -0.92(-0.79%)
Oct 05, 2020 111.75 115.85 111.75 115.64 4,438,677 +5.44(+4.94%)
Oct 02, 2020 110.92 112.89 109.66 110.20 3,804,585 -2.47(-2.19%)
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.