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 (%)
Aug 31, 2021 131.31 133.40 131.31 132.65 3,809,561 +1.21(+0.92%)
Aug 30, 2021 132.46 133.41 130.90 131.44 4,900,449 -0.40(-0.30%)
Aug 27, 2021 128.84 132.80 128.28 131.84 6,475,921 +3.44(+2.68%)
Aug 26, 2021 128.71 130.86 127.81 128.40 5,673,353 -0.58(-0.45%)
Aug 25, 2021 127.18 129.70 126.27 128.97 5,403,191 +1.41(+1.10%)
Aug 24, 2021 127.66 127.69 125.67 127.57 4,280,501 +0.01(+0.01%)
Aug 23, 2021 123.69 127.67 123.47 127.56 8,394,607 +5.60(+4.59%)
Aug 20, 2021 118.97 122.70 118.33 121.95 5,947,615 +3.43(+2.90%)
Aug 19, 2021 120.41 121.36 118.32 118.52 5,561,280 -2.92(-2.40%)
Aug 18, 2021 123.55 124.24 121.41 121.44 3,643,112 -2.09(-1.69%)
Aug 17, 2021 120.66 123.64 119.66 123.52 5,036,857 +1.91(+1.57%)
Aug 16, 2021 124.04 124.20 121.28 121.61 5,204,598 -2.83(-2.27%)
Aug 13, 2021 126.73 127.24 124.40 124.44 3,938,491 -2.17(-1.71%)
Aug 12, 2021 125.29 127.08 124.83 126.61 4,017,811 +1.13(+0.90%)
Aug 11, 2021 126.17 126.45 124.11 125.48 4,670,512 -0.82(-0.65%)
Aug 10, 2021 128.18 128.22 125.52 126.30 4,165,331 -1.05(-0.82%)
Aug 09, 2021 126.92 128.74 126.36 127.35 4,898,906 +0.24(+0.19%)
Aug 06, 2021 128.94 128.94 126.20 127.11 4,680,892 -2.25(-1.74%)
Aug 05, 2021 124.82 129.47 124.21 129.35 5,684,014 +4.73(+3.80%)
Aug 04, 2021 124.02 127.13 123.98 124.62 5,952,781 -0.02(-0.02%)
Aug 03, 2021 124.38 124.64 122.22 124.64 3,772,464 +0.89(+0.72%)
Aug 02, 2021 124.05 125.21 123.49 123.75 4,172,099 +0.52(+0.42%)
Jul 30, 2021 124.03 125.62 122.88 123.23 4,396,922 -1.76(-1.41%)
Jul 29, 2021 127.72 128.38 124.86 124.99 4,922,263 -2.11(-1.66%)
Jul 28, 2021 123.12 127.66 123.12 127.10 6,525,670 +4.29(+3.50%)
Jul 27, 2021 123.82 124.31 120.45 122.80 8,617,314 -1.24(-1.00%)
Jul 26, 2021 126.19 127.28 123.97 124.04 5,059,947 -2.29(-1.81%)
Jul 23, 2021 127.97 128.38 125.29 126.33 4,201,004 -1.46(-1.14%)
Jul 22, 2021 129.34 130.05 127.56 127.78 4,274,564 -2.28(-1.75%)
Jul 21, 2021 128.87 130.31 127.16 130.06 3,953,861 +1.19(+0.92%)
Jul 20, 2021 125.97 128.89 125.36 128.87 4,273,384 +2.92(+2.32%)
Jul 19, 2021 124.17 127.73 123.76 125.96 4,624,625 +0.20(+0.16%)
Jul 16, 2021 126.32 127.62 124.80 125.76 4,542,934 +0.00(+0.00%)
Jul 15, 2021 125.61 126.55 123.49 125.76 5,941,914 -0.01(-0.01%)
Jul 14, 2021 129.88 129.98 125.64 125.77 8,027,147 -3.68(-2.84%)
Jul 13, 2021 131.14 131.55 129.26 129.44 5,572,803 -2.20(-1.67%)
Jul 12, 2021 133.71 134.45 131.46 131.64 3,214,634 -1.97(-1.47%)
Jul 09, 2021 132.34 133.84 131.00 133.61 3,787,319 +1.89(+1.43%)
Jul 08, 2021 128.28 132.41 128.06 131.72 6,253,684 +0.56(+0.43%)
Jul 07, 2021 133.61 134.10 129.53 131.16 6,566,162 -2.24(-1.68%)
Jul 06, 2021 136.44 136.97 133.15 133.40 6,252,630 -2.94(-2.15%)
Jul 02, 2021 138.24 138.40 135.54 136.33 3,538,686 -1.96(-1.42%)
Jul 01, 2021 135.74 138.30 134.81 138.29 5,596,718 +3.08(+2.28%)
Jun 30, 2021 135.28 137.04 133.31 135.21 5,375,174 -0.34(-0.25%)
Jun 29, 2021 137.71 138.26 135.35 135.54 5,212,379 -2.11(-1.53%)
Jun 28, 2021 140.48 141.30 137.32 137.65 6,034,320 -0.83(-0.60%)
Jun 25, 2021 137.49 138.57 136.31 138.48 8,489,902 +1.39(+1.01%)
Jun 24, 2021 135.01 137.23 134.93 137.09 5,975,565 +2.98(+2.22%)
Jun 23, 2021 133.09 134.87 132.39 134.12 4,147,079 +0.63(+0.47%)
Jun 22, 2021 134.44 134.69 131.70 133.49 4,487,901 -1.11(-0.82%)
Jun 21, 2021 133.74 135.09 132.00 134.60 5,119,150 +1.21(+0.91%)
Jun 18, 2021 132.73 133.94 131.55 133.39 5,845,568 -0.80(-0.60%)
Jun 17, 2021 132.83 135.15 132.15 134.19 4,061,191 +0.79(+0.59%)
Jun 16, 2021 132.90 134.29 130.27 133.40 7,173,466 +0.16(+0.12%)
Jun 15, 2021 136.58 136.58 132.41 133.24 4,385,877 -3.25(-2.38%)
Jun 14, 2021 135.90 137.52 135.69 136.48 3,750,195 +0.85(+0.63%)
Jun 11, 2021 136.16 136.25 134.15 135.63 4,144,948 -0.26(-0.19%)
Jun 10, 2021 134.36 136.24 133.16 135.89 5,084,485 +1.38(+1.02%)
Jun 09, 2021 133.81 136.01 133.49 134.52 7,138,345 +1.25(+0.94%)
Jun 08, 2021 133.49 134.53 129.63 133.27 7,551,251 +0.85(+0.64%)
Jun 07, 2021 127.08 133.77 126.70 132.42 15,622,520 +5.84(+4.62%)
Jun 04, 2021 126.93 127.97 126.24 126.58 4,310,924 +0.00(+0.00%)
Jun 03, 2021 126.57 127.30 124.90 126.58 4,892,824 -0.48(-0.38%)
Jun 02, 2021 127.04 127.77 125.31 127.06 5,234,004 +0.79(+0.62%)
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.