Skip to main content

S&P Biotech SPDR (NY: XBI )

74.06 -2.74 (-3.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 131.50 133.59 131.50 132.84 3,804,067 +1.21(+0.92%)
Aug 30, 2021 132.65 133.60 131.09 131.63 4,893,382 -0.40(-0.30%)
Aug 27, 2021 129.03 132.99 128.47 132.03 6,466,582 +3.45(+2.68%)
Aug 26, 2021 128.90 131.05 128.00 128.58 5,665,172 -0.58(-0.45%)
Aug 25, 2021 127.36 129.89 126.45 129.16 5,395,399 +1.41(+1.10%)
Aug 24, 2021 127.84 127.87 125.85 127.75 4,274,328 +0.01(+0.01%)
Aug 23, 2021 123.87 127.85 123.65 127.74 8,382,501 +5.61(+4.59%)
Aug 20, 2021 119.14 122.88 118.50 122.13 5,939,038 +3.44(+2.90%)
Aug 19, 2021 120.58 121.54 118.49 118.69 5,553,260 -2.92(-2.40%)
Aug 18, 2021 123.73 124.42 121.58 121.61 3,637,859 -2.09(-1.69%)
Aug 17, 2021 120.83 123.82 119.83 123.70 5,029,593 +1.91(+1.57%)
Aug 16, 2021 124.22 124.38 121.45 121.79 5,197,093 -2.83(-2.27%)
Aug 13, 2021 126.91 127.42 124.58 124.62 3,932,812 -2.17(-1.71%)
Aug 12, 2021 125.47 127.26 125.01 126.79 4,012,017 +1.13(+0.90%)
Aug 11, 2021 126.35 126.63 124.29 125.66 4,663,777 -0.82(-0.65%)
Aug 10, 2021 128.36 128.41 125.70 126.48 4,159,324 -1.05(-0.82%)
Aug 09, 2021 127.10 128.93 126.54 127.53 4,891,841 +0.24(+0.19%)
Aug 06, 2021 129.13 129.13 126.38 127.29 4,674,142 -2.25(-1.74%)
Aug 05, 2021 125.00 129.66 124.39 129.54 5,675,817 +4.74(+3.80%)
Aug 04, 2021 124.20 127.31 124.16 124.80 5,944,197 -0.02(-0.02%)
Aug 03, 2021 124.56 124.82 122.40 124.82 3,767,024 +0.89(+0.72%)
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.