Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 153.55 156.97 150.20 152.81 5,693,361 +1.24(+0.82%)
Jan 28, 2021 153.32 155.63 150.53 151.57 5,290,872 -0.66(-0.43%)
Jan 27, 2021 152.24 158.96 148.81 152.23 8,658,909 -2.08(-1.35%)
Jan 26, 2021 158.13 158.78 153.64 154.31 5,527,980 -2.76(-1.76%)
Jan 25, 2021 153.31 157.09 151.32 157.07 5,192,269 +4.58(+3.00%)
Jan 22, 2021 149.89 153.23 148.74 152.49 5,288,372 +1.78(+1.18%)
Jan 21, 2021 154.70 155.16 149.96 150.71 3,794,834 -3.35(-2.17%)
Jan 20, 2021 155.03 156.60 153.65 154.06 4,202,217 -0.09(-0.06%)
Jan 19, 2021 153.48 154.99 153.07 154.15 7,031,845 +2.49(+1.64%)
Jan 15, 2021 152.96 155.76 150.55 151.66 4,135,533 -1.70(-1.11%)
Jan 14, 2021 149.17 153.52 149.12 153.36 6,157,856 +4.86(+3.27%)
Jan 13, 2021 149.48 150.77 148.23 148.50 2,707,052 -0.78(-0.52%)
Jan 12, 2021 148.62 150.21 147.59 149.28 3,798,799 +1.29(+0.87%)
Jan 11, 2021 148.50 149.43 145.68 147.99 3,265,165 -1.48(-0.99%)
Jan 08, 2021 149.08 152.05 146.44 149.47 4,232,678 +0.33(+0.22%)
Jan 07, 2021 144.85 149.30 144.15 149.14 4,307,973 +5.89(+4.11%)
Jan 06, 2021 139.78 145.18 139.38 143.25 6,559,378 +2.87(+2.04%)
Jan 05, 2021 140.13 141.16 139.38 140.38 4,501,299 -0.50(-0.35%)
Jan 04, 2021 141.57 142.45 138.84 140.88 7,150,591 +0.17(+0.12%)
Dec 31, 2020 140.71 140.71 140.71 5,549,978 -3.30(-2.29%)
Dec 30, 2020 142.64 145.57 142.64 144.01 5,549,978 +1.91(+1.34%)
Dec 29, 2020 146.93 147.02 140.75 142.10 12,811,414 -4.29(-2.93%)
Dec 28, 2020 151.03 151.49 146.30 146.39 4,286,560 -3.55(-2.37%)
Dec 24, 2020 151.57 152.57 149.47 149.94 1,881,979 -1.13(-0.75%)
Dec 23, 2020 152.02 152.02 148.19 151.07 4,709,231 +0.01(+0.01%)
Dec 22, 2020 151.09 152.63 149.58 151.06 6,023,206 +1.28(+0.85%)
Dec 21, 2020 145.51 150.21 145.13 149.78 6,078,971 +2.47(+1.68%)
Dec 18, 2020 147.28 148.20 145.73 147.31 5,233,486 +0.90(+0.61%)
Dec 17, 2020 144.77 146.56 143.96 146.41 2,823,925 +2.13(+1.47%)
Dec 16, 2020 146.16 146.24 143.07 144.28 3,575,371 -1.80(-1.23%)
Dec 15, 2020 147.85 147.97 143.28 146.08 3,341,922 +0.27(+0.18%)
Dec 14, 2020 144.69 149.67 144.49 145.81 6,218,058 +3.77(+2.66%)
Dec 11, 2020 141.63 143.75 140.30 142.03 2,846,925 -0.08(-0.06%)
Dec 10, 2020 136.66 142.37 136.63 142.11 5,260,246 +5.06(+3.69%)
Dec 09, 2020 140.79 141.76 135.06 137.05 5,361,289 -2.84(-2.03%)
Dec 08, 2020 137.01 140.11 136.63 139.89 2,087,037 +2.65(+1.93%)
Dec 07, 2020 137.36 139.53 136.48 137.24 4,166,372 +1.27(+0.93%)
Dec 04, 2020 134.29 136.30 133.67 135.97 3,608,088 +2.48(+1.85%)
Dec 03, 2020 132.91 134.21 132.28 133.50 5,060,592 +0.90(+0.68%)
Dec 02, 2020 132.06 132.98 130.62 132.60 3,767,544 -0.12(-0.09%)
Dec 01, 2020 134.66 135.81 132.52 132.72 6,206,013 -0.26(-0.20%)
Nov 30, 2020 132.32 133.41 129.54 132.98 4,539,218 +1.74(+1.32%)
Nov 27, 2020 127.52 131.32 127.27 131.24 2,371,235 +4.63(+3.66%)
Nov 25, 2020 125.85 127.23 125.80 126.61 1,937,615 +0.76(+0.60%)
Nov 24, 2020 126.74 127.47 125.43 125.85 2,170,161 -0.43(-0.34%)
Nov 23, 2020 127.13 127.19 125.05 126.28 3,773,332 +0.45(+0.36%)
Nov 20, 2020 124.41 126.38 123.45 125.83 6,216,617 +0.97(+0.78%)
Nov 19, 2020 124.62 125.67 124.04 124.86 3,164,431 +0.73(+0.59%)
Nov 18, 2020 126.71 127.60 123.86 124.13 7,330,269 -2.40(-1.89%)
Nov 17, 2020 125.17 126.53 123.28 126.53 3,996,391 +1.10(+0.88%)
Nov 16, 2020 126.31 126.54 124.22 125.43 6,746,557 +0.60(+0.48%)
Nov 13, 2020 124.21 125.46 123.82 124.83 3,762,144 +1.31(+1.06%)
Nov 12, 2020 123.50 125.31 122.40 123.53 4,946,526 +0.07(+0.06%)
Nov 11, 2020 122.72 123.45 121.36 123.45 3,055,104 +1.70(+1.39%)
Nov 10, 2020 120.17 122.22 118.66 121.76 7,967,209 +1.59(+1.32%)
Nov 09, 2020 123.86 124.27 119.79 120.17 5,654,180 +0.50(+0.42%)
Nov 06, 2020 121.75 121.75 118.89 119.67 5,021,233 -2.96(-2.42%)
Nov 05, 2020 123.76 125.79 120.84 122.64 6,472,562 -0.11(-0.09%)
Nov 04, 2020 118.47 124.01 117.44 122.75 12,316,350 +7.12(+6.16%)
Nov 03, 2020 113.27 116.61 112.73 115.63 7,884,900 +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.