Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 128.79 131.11 127.52 127.92 6,469,592 -0.49(-0.38%)
May 27, 2021 127.56 128.50 126.15 128.41 4,104,722 +1.63(+1.28%)
May 26, 2021 124.46 126.92 124.20 126.78 4,470,884 +2.70(+2.17%)
May 25, 2021 126.08 126.91 124.00 124.08 5,410,787 -1.58(-1.26%)
May 24, 2021 127.36 127.80 124.91 125.66 4,984,698 -0.83(-0.65%)
May 21, 2021 128.56 128.86 126.45 126.49 5,254,536 -0.90(-0.71%)
May 20, 2021 125.59 128.29 124.46 127.39 4,925,618 +2.62(+2.10%)
May 19, 2021 124.82 126.44 123.65 124.77 6,256,225 -2.23(-1.75%)
May 18, 2021 127.09 130.13 126.25 127.00 6,311,299 +0.55(+0.43%)
May 17, 2021 126.27 127.71 125.05 126.45 7,847,155 -0.29(-0.23%)
May 14, 2021 123.22 128.69 122.66 126.74 8,273,806 +4.43(+3.63%)
May 13, 2021 125.19 125.93 119.81 122.30 9,122,369 -1.64(-1.32%)
May 12, 2021 123.36 127.28 122.87 123.94 9,752,141 -0.98(-0.78%)
May 11, 2021 118.90 126.31 118.06 124.92 10,481,622 +2.01(+1.63%)
May 10, 2021 127.14 127.16 122.72 122.91 7,521,176 -4.64(-3.64%)
May 07, 2021 126.95 128.97 126.44 127.56 7,474,457 +2.05(+1.63%)
May 06, 2021 126.76 126.87 122.71 125.51 14,754,267 -1.93(-1.51%)
May 05, 2021 130.58 131.04 126.57 127.44 8,351,676 -2.19(-1.69%)
May 04, 2021 134.02 134.05 128.96 129.62 10,402,758 -5.17(-3.84%)
May 03, 2021 137.73 138.00 134.66 134.79 4,934,898 -1.63(-1.19%)
Apr 30, 2021 136.60 139.08 136.02 136.42 5,566,928 -1.44(-1.04%)
Apr 29, 2021 140.52 140.56 136.25 137.86 6,172,705 -1.63(-1.17%)
Apr 28, 2021 138.55 140.68 137.06 139.49 6,222,611 +0.34(+0.24%)
Apr 27, 2021 139.73 140.56 138.01 139.15 7,642,128 +0.39(+0.28%)
Apr 26, 2021 134.11 139.26 134.02 138.76 9,397,512 +4.65(+3.47%)
Apr 23, 2021 134.63 135.70 133.62 134.11 5,166,050 -0.24(-0.18%)
Apr 22, 2021 132.24 136.87 130.62 134.35 12,518,173 +1.77(+1.33%)
Apr 21, 2021 128.00 132.72 126.88 132.58 5,661,327 +4.47(+3.49%)
Apr 20, 2021 128.31 129.95 125.72 128.10 7,171,213 -0.43(-0.33%)
Apr 19, 2021 130.24 131.95 127.43 128.53 5,708,094 -2.83(-2.15%)
Apr 16, 2021 134.36 134.37 129.83 131.36 7,109,052 -1.93(-1.45%)
Apr 15, 2021 133.53 135.22 132.90 133.29 7,933,072 +1.16(+0.88%)
Apr 14, 2021 129.49 134.36 129.02 132.13 7,203,198 +3.41(+2.65%)
Apr 13, 2021 127.78 128.83 125.92 128.72 6,594,944 +1.86(+1.46%)
Apr 12, 2021 129.74 129.77 125.91 126.87 8,425,944 -2.58(-1.99%)
Apr 09, 2021 132.74 132.74 129.00 129.44 7,856,930 -2.94(-2.22%)
Apr 08, 2021 132.65 134.32 131.51 132.38 6,443,593 +0.82(+0.62%)
Apr 07, 2021 135.06 135.22 131.28 131.56 4,232,482 -3.25(-2.41%)
Apr 06, 2021 138.22 138.90 134.47 134.81 4,220,252 -3.62(-2.62%)
Apr 05, 2021 138.70 139.16 136.71 138.43 5,058,153 +1.60(+1.17%)
Apr 01, 2021 137.16 139.61 135.76 136.83 7,008,307 +1.38(+1.02%)
Mar 31, 2021 131.36 136.31 130.99 135.45 10,268,600 +5.53(+4.26%)
Mar 30, 2021 128.31 131.64 126.08 129.92 7,365,063 +0.75(+0.58%)
Mar 29, 2021 132.44 132.88 128.77 129.17 7,749,233 -3.69(-2.78%)
Mar 26, 2021 135.19 135.65 129.44 132.87 10,130,910 -2.15(-1.59%)
Mar 25, 2021 129.38 135.21 128.49 135.01 12,243,405 +3.78(+2.88%)
Mar 24, 2021 139.93 139.93 131.04 131.23 11,082,116 -7.11(-5.14%)
Mar 23, 2021 145.58 145.77 137.51 138.34 9,527,209 -8.57(-5.83%)
Mar 22, 2021 145.49 148.18 144.84 146.91 6,182,946 +2.09(+1.44%)
Mar 19, 2021 140.82 144.96 140.76 144.82 10,808,964 +4.57(+3.26%)
Mar 18, 2021 145.03 146.46 139.94 140.25 7,492,892 -7.03(-4.77%)
Mar 17, 2021 143.51 148.25 142.21 147.28 6,614,438 +1.64(+1.12%)
Mar 16, 2021 148.50 148.98 142.98 145.64 5,404,038 -2.33(-1.57%)
Mar 15, 2021 146.64 148.26 145.33 147.97 3,343,768 +1.71(+1.17%)
Mar 12, 2021 145.66 146.44 143.28 146.26 4,352,475 -0.44(-0.30%)
Mar 11, 2021 144.24 146.97 143.56 146.70 7,868,151 +5.46(+3.87%)
Mar 10, 2021 143.56 145.99 140.42 141.24 6,411,566 +0.28(+0.20%)
Mar 09, 2021 136.98 142.63 136.94 140.96 8,832,504 +6.26(+4.65%)
Mar 08, 2021 139.56 141.43 134.08 134.70 8,514,708 -3.83(-2.77%)
Mar 05, 2021 137.07 138.61 128.22 138.53 13,063,736 +3.34(+2.47%)
Mar 04, 2021 139.44 141.23 132.84 135.20 15,438,531 -4.50(-3.22%)
Mar 03, 2021 145.45 146.58 139.61 139.70 9,610,615 -6.90(-4.71%)
Mar 02, 2021 151.01 151.10 146.26 146.60 3,782,633 -4.74(-3.13%)
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.