Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 126.00 127.26 125.56 125.53 4,961,911 +0.08(+0.06%)
Sep 29, 2021 128.31 128.85 125.12 125.45 4,546,187 -2.11(-1.65%)
Sep 28, 2021 130.52 130.70 127.47 127.56 4,964,080 -4.16(-3.16%)
Sep 27, 2021 130.19 132.56 129.42 131.72 4,722,276 +1.54(+1.18%)
Sep 24, 2021 131.74 132.31 129.97 130.18 4,259,030 -2.70(-2.03%)
Sep 23, 2021 130.79 133.00 130.29 132.88 3,153,496 +2.45(+1.88%)
Sep 22, 2021 130.70 131.65 129.27 130.43 2,689,732 +0.37(+0.28%)
Sep 21, 2021 128.83 131.31 128.81 130.06 4,346,955 +1.49(+1.16%)
Sep 20, 2021 130.16 131.55 126.95 128.57 7,079,802 -4.11(-3.10%)
Sep 17, 2021 130.92 133.20 129.37 132.69 6,560,603 +1.88(+1.43%)
Sep 16, 2021 130.24 131.00 128.51 130.81 2,797,938 +0.57(+0.44%)
Sep 15, 2021 129.03 131.01 128.54 130.24 3,548,496 +1.44(+1.12%)
Sep 14, 2021 131.26 132.10 128.58 128.80 3,710,089 -2.09(-1.59%)
Sep 13, 2021 131.82 133.08 129.02 130.89 4,976,816 -0.64(-0.49%)
Sep 10, 2021 133.10 133.21 130.90 131.53 3,755,460 -1.10(-0.83%)
Sep 09, 2021 131.69 134.56 131.37 132.63 5,374,929 +0.51(+0.39%)
Sep 08, 2021 133.49 133.67 130.81 132.12 4,331,706 -1.16(-0.87%)
Sep 07, 2021 134.05 135.62 132.35 133.28 4,526,469 -0.72(-0.54%)
Sep 03, 2021 135.80 135.80 133.01 134.00 5,126,738 -2.34(-1.71%)
Sep 02, 2021 135.13 136.41 134.72 136.33 3,164,617 +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.