Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 140.71 140.71 140.71 5,549,978 -3.30(-2.29%)
Dec 30, 2020 142.64 145.57 142.64 144.01 5,549,978 +1.91(+1.34%)
Dec 29, 2020 146.93 147.02 140.75 142.10 12,811,414 -4.29(-2.93%)
Dec 28, 2020 151.03 151.49 146.30 146.39 4,286,560 -3.55(-2.37%)
Dec 24, 2020 151.57 152.57 149.47 149.94 1,881,979 -1.13(-0.75%)
Dec 23, 2020 152.02 152.02 148.19 151.07 4,709,231 +0.01(+0.01%)
Dec 22, 2020 151.09 152.63 149.58 151.06 6,023,206 +1.28(+0.85%)
Dec 21, 2020 145.51 150.21 145.13 149.78 6,078,971 +2.47(+1.68%)
Dec 18, 2020 147.28 148.20 145.73 147.31 5,233,486 +0.90(+0.61%)
Dec 17, 2020 144.77 146.56 143.96 146.41 2,823,925 +2.13(+1.47%)
Dec 16, 2020 146.16 146.24 143.07 144.28 3,575,371 -1.80(-1.23%)
Dec 15, 2020 147.85 147.97 143.28 146.08 3,341,922 +0.27(+0.18%)
Dec 14, 2020 144.69 149.67 144.49 145.81 6,218,058 +3.77(+2.66%)
Dec 11, 2020 141.63 143.75 140.30 142.03 2,846,925 -0.08(-0.06%)
Dec 10, 2020 136.66 142.37 136.63 142.11 5,260,246 +5.06(+3.69%)
Dec 09, 2020 140.79 141.76 135.06 137.05 5,361,289 -2.84(-2.03%)
Dec 08, 2020 137.01 140.11 136.63 139.89 2,087,037 +2.65(+1.93%)
Dec 07, 2020 137.36 139.53 136.48 137.24 4,166,372 +1.27(+0.93%)
Dec 04, 2020 134.29 136.30 133.67 135.97 3,608,088 +2.48(+1.85%)
Dec 03, 2020 132.91 134.21 132.28 133.50 5,060,592 +0.90(+0.68%)
Dec 02, 2020 132.06 132.98 130.62 132.60 3,767,544 -0.12(-0.09%)
Dec 01, 2020 134.66 135.81 132.52 132.72 6,206,013 -0.26(-0.20%)
Nov 30, 2020 132.32 133.41 129.54 132.98 4,539,218 +1.74(+1.32%)
Nov 27, 2020 127.52 131.32 127.27 131.24 2,371,235 +4.63(+3.66%)
Nov 25, 2020 125.85 127.23 125.80 126.61 1,937,615 +0.76(+0.60%)
Nov 24, 2020 126.74 127.47 125.43 125.85 2,170,161 -0.43(-0.34%)
Nov 23, 2020 127.13 127.19 125.05 126.28 3,773,332 +0.45(+0.36%)
Nov 20, 2020 124.41 126.38 123.45 125.83 6,216,617 +0.97(+0.78%)
Nov 19, 2020 124.62 125.67 124.04 124.86 3,164,431 +0.73(+0.59%)
Nov 18, 2020 126.71 127.60 123.86 124.13 7,330,269 -2.40(-1.89%)
Nov 17, 2020 125.17 126.53 123.28 126.53 3,996,391 +1.10(+0.88%)
Nov 16, 2020 126.31 126.54 124.22 125.43 6,746,557 +0.60(+0.48%)
Nov 13, 2020 124.21 125.46 123.82 124.83 3,762,144 +1.31(+1.06%)
Nov 12, 2020 123.50 125.31 122.40 123.53 4,946,526 +0.07(+0.06%)
Nov 11, 2020 122.72 123.45 121.36 123.45 3,055,104 +1.70(+1.39%)
Nov 10, 2020 120.17 122.22 118.66 121.76 7,967,209 +1.59(+1.32%)
Nov 09, 2020 123.86 124.27 119.79 120.17 5,654,180 +0.50(+0.42%)
Nov 06, 2020 121.75 121.75 118.89 119.67 5,021,233 -2.96(-2.42%)
Nov 05, 2020 123.76 125.79 120.84 122.64 6,472,562 -0.11(-0.09%)
Nov 04, 2020 118.47 124.01 117.44 122.75 12,316,350 +7.12(+6.16%)
Nov 03, 2020 113.27 116.61 112.73 115.63 7,884,900 +3.06(+2.71%)
Nov 02, 2020 113.33 113.56 109.89 112.57 4,530,624 -0.01(-0.01%)
Oct 30, 2020 114.10 115.03 111.36 112.58 5,491,614 -2.44(-2.12%)
Oct 29, 2020 113.88 115.84 112.51 115.02 4,372,598 +1.01(+0.89%)
Oct 28, 2020 115.24 115.40 113.26 114.01 4,119,615 -3.22(-2.75%)
Oct 27, 2020 116.05 117.78 115.17 117.23 3,024,946 +1.38(+1.19%)
Oct 26, 2020 116.15 117.67 114.03 115.86 3,465,802 -1.58(-1.34%)
Oct 23, 2020 117.36 117.63 115.91 117.44 2,836,307 +0.59(+0.50%)
Oct 22, 2020 114.11 117.12 114.11 116.85 4,519,910 +3.09(+2.71%)
Oct 21, 2020 116.36 117.06 113.65 113.76 4,279,165 -2.77(-2.37%)
Oct 20, 2020 118.86 119.01 116.03 116.53 4,170,801 -1.57(-1.33%)
Oct 19, 2020 121.24 121.48 117.67 118.09 3,706,196 -2.33(-1.93%)
Oct 16, 2020 120.53 122.12 119.96 120.42 5,115,390 +0.45(+0.37%)
Oct 15, 2020 118.32 120.29 117.39 119.97 3,483,176 +0.23(+0.19%)
Oct 14, 2020 122.25 122.58 119.55 119.74 2,952,347 -2.26(-1.85%)
Oct 13, 2020 119.59 122.62 119.59 122.00 2,135,418 +1.65(+1.37%)
Oct 12, 2020 121.11 121.21 119.60 120.35 2,000,550 +0.30(+0.25%)
Oct 09, 2020 119.40 120.31 118.67 120.05 2,555,741 +1.10(+0.92%)
Oct 08, 2020 119.75 119.75 117.97 118.95 2,738,281 +0.58(+0.49%)
Oct 07, 2020 115.86 118.91 115.58 118.37 3,763,725 +3.67(+3.20%)
Oct 06, 2020 115.83 117.12 114.25 114.70 3,275,614 -0.92(-0.79%)
Oct 05, 2020 111.72 115.83 111.72 115.62 4,439,528 +5.44(+4.94%)
Oct 02, 2020 110.90 112.87 109.64 110.18 3,805,315 -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.