Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 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%)
Nov 01, 2021 125.17 129.62 126.85 129.56 7,144,990 +4.78(+3.83%)
Oct 29, 2021 125.70 126.79 124.54 124.79 5,096,306 -1.36(-1.08%)
Oct 28, 2021 122.61 126.21 122.20 126.15 8,969,620 +3.95(+3.23%)
Oct 27, 2021 123.70 124.31 122.04 122.20 5,204,143 -1.79(-1.44%)
Oct 26, 2021 125.12 123.86 123.99 4,663,645 -0.38(-0.31%)
Oct 25, 2021 124.06 125.04 123.25 124.37 4,375,210 +0.21(+0.17%)
Oct 22, 2021 123.65 124.24 121.94 124.16 6,442,953 +0.34(+0.27%)
Oct 21, 2021 123.21 124.89 123.21 123.82 2,677,258 +0.58(+0.47%)
Oct 20, 2021 123.84 124.99 122.94 123.24 2,897,940 -0.42(-0.34%)
Oct 19, 2021 123.18 125.01 122.86 123.66 4,894,362 +1.21(+0.99%)
Oct 18, 2021 124.10 124.36 122.22 122.45 6,326,184 -2.61(-2.09%)
Oct 15, 2021 128.22 128.25 124.88 125.06 4,531,734 -2.02(-1.59%)
Oct 14, 2021 126.34 128.03 125.81 127.08 4,006,224 +2.09(+1.67%)
Oct 13, 2021 124.98 125.93 123.97 124.99 3,204,841 +0.40(+0.32%)
Oct 12, 2021 124.32 125.71 124.26 124.59 3,433,951 +0.54(+0.44%)
Oct 11, 2021 123.19 125.49 122.87 124.05 3,350,189 +0.63(+0.51%)
Oct 08, 2021 124.57 125.05 122.74 123.42 2,860,727 -0.47(-0.38%)
Oct 07, 2021 122.87 125.22 122.30 123.89 4,035,607 +1.62(+1.32%)
Oct 06, 2021 122.54 123.60 121.74 122.27 4,263,061 -1.31(-1.06%)
Oct 05, 2021 123.83 125.29 122.70 123.58 3,988,344 +0.38(+0.31%)
Oct 04, 2021 125.19 125.39 122.78 123.20 4,096,222 -2.95(-2.34%)
Oct 01, 2021 126.14 126.56 122.48 126.15 8,162,152 +0.46(+0.37%)
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.