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 (%)
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.