S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 125.54 126.63 124.38 124.63 5,102,688 -1.36(-1.08%)
Oct 28, 2021 122.45 126.05 122.04 125.99 8,980,852 +3.94(+3.23%)
Oct 27, 2021 123.54 124.15 121.88 122.04 5,210,659 -1.79(-1.44%)
Oct 26, 2021 124.96 123.70 123.83 4,669,485 -0.38(-0.31%)
Oct 25, 2021 123.90 124.89 123.09 124.21 4,380,688 +0.21(+0.17%)
Oct 22, 2021 123.49 124.08 121.78 124.00 6,451,021 +0.34(+0.27%)
Oct 21, 2021 123.05 124.73 123.05 123.66 2,680,610 +0.58(+0.47%)
Oct 20, 2021 123.68 124.83 122.78 123.08 2,901,569 -0.42(-0.34%)
Oct 19, 2021 123.02 124.85 122.70 123.50 4,900,491 +1.21(+0.99%)
Oct 18, 2021 123.94 124.20 122.06 122.29 6,334,105 -2.61(-2.09%)
Oct 15, 2021 128.06 128.09 124.72 124.90 4,537,408 -2.02(-1.59%)
Oct 14, 2021 126.18 127.88 125.65 126.92 4,011,240 +2.09(+1.67%)
Oct 13, 2021 124.82 125.77 123.81 124.83 3,208,854 +0.40(+0.32%)
Oct 12, 2021 124.16 125.55 124.10 124.43 3,438,251 +0.54(+0.44%)
Oct 11, 2021 123.03 125.33 122.71 123.89 3,354,384 +0.63(+0.51%)
Oct 08, 2021 124.41 124.89 122.59 123.26 2,864,309 -0.47(-0.38%)
Oct 07, 2021 122.71 125.06 122.14 123.73 4,040,661 +1.62(+1.32%)
Oct 06, 2021 122.38 123.44 121.58 122.11 4,268,399 -1.31(-1.06%)
Oct 05, 2021 123.67 125.13 122.54 123.42 3,993,339 +0.38(+0.31%)
Oct 04, 2021 125.03 125.23 122.62 123.04 4,101,351 -2.95(-2.34%)
Oct 01, 2021 125.98 126.40 122.32 125.99 8,172,372 +0.46(+0.37%)
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%)
Sep 01, 2021 132.93 135.09 132.58 134.88 3,893,109 +2.24(+1.69%)
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%)
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.