S&P Biotech SPDR (NY: XBI )

154.13 USD -0.09 (-0.06%)
Official Closing Price Updated: 5:24 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 155.10 156.67 153.72 154.13 4,200,253 -0.09(-0.06%)
Jan 19, 2021 153.55 155.06 153.14 154.22 7,028,558 +2.49(+1.64%)
Jan 15, 2021 153.03 155.83 150.62 151.73 4,133,600 -1.70(-1.11%)
Jan 14, 2021 149.24 153.59 149.19 153.43 6,154,978 +4.86(+3.27%)
Jan 13, 2021 149.55 150.84 148.30 148.57 2,705,787 -0.78(-0.52%)
Jan 12, 2021 148.69 150.28 147.66 149.35 3,797,024 +1.29(+0.87%)
Jan 11, 2021 148.57 149.50 145.75 148.06 3,263,639 -1.48(-0.99%)
Jan 08, 2021 149.15 152.12 146.51 149.54 4,230,700 +0.33(+0.22%)
Jan 07, 2021 144.92 149.37 144.22 149.21 4,305,960 +5.89(+4.11%)
Jan 06, 2021 139.84 145.25 139.45 143.32 6,556,312 +2.87(+2.04%)
Jan 05, 2021 140.20 141.23 139.44 140.45 4,499,195 -0.50(-0.35%)
Jan 04, 2021 141.64 142.52 138.91 140.95 7,147,249 +0.17(+0.12%)
Dec 31, 2020 140.78 140.78 140.78 5,547,384 -3.30(-2.29%)
Dec 30, 2020 142.71 145.64 142.71 144.08 5,547,384 +1.91(+1.34%)
Dec 29, 2020 147.00 147.09 140.82 142.17 12,805,426 -4.29(-2.93%)
Dec 28, 2020 151.10 151.56 146.37 146.46 4,284,557 -3.55(-2.37%)
Dec 24, 2020 151.64 152.64 149.54 150.01 1,881,100 -1.13(-0.75%)
Dec 23, 2020 152.09 152.09 148.26 151.14 4,707,030 +0.01(+0.01%)
Dec 22, 2020 151.16 152.70 149.65 151.13 6,020,391 +1.28(+0.85%)
Dec 21, 2020 145.58 150.28 145.20 149.85 6,076,130 +2.30(+1.56%)
Dec 18, 2020 147.53 148.45 145.97 147.55 5,224,800 +0.90(+0.61%)
Dec 17, 2020 145.01 146.80 144.20 146.65 2,819,239 +2.13(+1.47%)
Dec 16, 2020 146.40 146.48 143.31 144.52 3,569,437 -1.80(-1.23%)
Dec 15, 2020 148.10 148.22 143.52 146.32 3,336,376 +0.27(+0.18%)
Dec 14, 2020 144.93 149.92 144.73 146.05 6,207,738 +3.78(+2.66%)
Dec 11, 2020 141.87 143.99 140.54 142.27 2,842,200 -0.08(-0.06%)
Dec 10, 2020 136.89 142.61 136.86 142.35 5,251,516 +5.07(+3.69%)
Dec 09, 2020 141.02 142.00 135.28 137.28 5,352,391 -2.84(-2.03%)
Dec 08, 2020 137.24 140.34 136.86 140.12 2,083,574 +2.65(+1.93%)
Dec 07, 2020 137.59 139.76 136.71 137.47 4,159,457 +1.27(+0.93%)
Dec 04, 2020 134.51 136.53 133.89 136.20 3,602,100 +2.48(+1.85%)
Dec 03, 2020 133.13 134.43 132.50 133.72 5,052,193 +0.90(+0.68%)
Dec 02, 2020 132.28 133.20 130.84 132.82 3,761,291 -0.12(-0.09%)
Dec 01, 2020 134.88 136.04 132.74 132.94 6,195,713 -0.26(-0.20%)
Nov 30, 2020 132.54 133.63 129.76 133.20 4,531,685 +1.74(+1.32%)
Nov 27, 2020 127.73 131.54 127.48 131.46 2,367,300 +4.64(+3.66%)
Nov 25, 2020 126.06 127.44 126.01 126.82 1,934,400 +0.76(+0.60%)
Nov 24, 2020 126.95 127.68 125.64 126.06 2,166,560 -0.43(-0.34%)
Nov 23, 2020 127.34 127.40 125.26 126.49 3,767,070 +0.45(+0.36%)
Nov 20, 2020 124.62 126.59 123.66 126.04 6,206,300 +0.97(+0.78%)
Nov 19, 2020 124.83 125.88 124.25 125.07 3,159,179 +0.73(+0.59%)
Nov 18, 2020 126.92 127.81 124.07 124.34 7,318,103 -2.40(-1.89%)
Nov 17, 2020 125.38 126.74 123.48 126.74 3,989,759 +1.10(+0.88%)
Nov 16, 2020 126.52 126.75 124.43 125.64 6,735,360 +0.60(+0.48%)
Nov 13, 2020 124.42 125.67 124.03 125.04 3,755,900 +1.31(+1.06%)
Nov 12, 2020 123.71 125.52 122.60 123.73 4,938,317 +0.07(+0.06%)
Nov 11, 2020 122.92 123.66 121.56 123.66 3,050,034 +1.70(+1.39%)
Nov 10, 2020 120.37 122.42 118.86 121.96 7,953,986 +1.59(+1.32%)
Nov 09, 2020 124.07 124.48 119.99 120.37 5,644,796 +0.50(+0.42%)
Nov 06, 2020 121.95 121.95 119.09 119.87 5,012,900 -2.97(-2.42%)
Nov 05, 2020 123.97 126.00 121.04 122.84 6,461,820 -0.11(-0.09%)
Nov 04, 2020 118.67 124.22 117.64 122.95 12,295,909 +7.13(+6.16%)
Nov 03, 2020 113.46 116.80 112.92 115.82 7,871,814 +3.06(+2.71%)
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.