S&P Biotech SPDR (NY: XBI )

95.06 +0.15 (+0.16%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 131.47 133.56 131.47 132.81 3,804,796 +1.21(+0.92%)
Aug 30, 2021 132.62 133.57 131.06 131.60 4,894,320 -0.40(-0.30%)
Aug 27, 2021 129.00 132.97 128.44 132.00 6,467,822 +3.45(+2.68%)
Aug 26, 2021 128.88 131.03 127.97 128.56 5,666,258 -0.58(-0.45%)
Aug 25, 2021 127.34 129.87 126.43 129.13 5,396,434 +1.41(+1.10%)
Aug 24, 2021 127.81 127.84 125.83 127.73 4,275,148 +0.01(+0.01%)
Aug 23, 2021 123.85 127.83 123.63 127.72 8,384,108 +5.61(+4.59%)
Aug 20, 2021 119.12 122.86 118.48 122.11 5,940,177 +3.44(+2.90%)
Aug 19, 2021 120.56 121.52 118.47 118.67 5,554,325 -2.92(-2.40%)
Aug 18, 2021 123.71 124.40 121.56 121.59 3,638,556 -2.09(-1.69%)
Aug 17, 2021 120.81 123.80 119.81 123.68 5,030,557 +1.91(+1.57%)
Aug 16, 2021 124.20 124.36 121.43 121.77 5,198,089 -2.83(-2.27%)
Aug 13, 2021 126.89 127.40 124.56 124.60 3,933,566 -2.17(-1.71%)
Aug 12, 2021 125.45 127.24 124.99 126.77 4,012,786 +1.13(+0.90%)
Aug 11, 2021 126.33 126.61 124.27 125.64 4,664,671 -0.82(-0.65%)
Aug 10, 2021 128.34 128.38 125.68 126.46 4,160,121 -1.05(-0.82%)
Aug 09, 2021 127.08 128.91 126.52 127.51 4,892,779 +0.24(+0.19%)
Aug 06, 2021 129.10 129.10 126.36 127.27 4,675,038 -2.25(-1.74%)
Aug 05, 2021 124.98 129.63 124.37 129.51 5,676,905 +4.74(+3.80%)
Aug 04, 2021 124.18 127.29 124.13 124.78 5,945,337 -0.02(-0.02%)
Aug 03, 2021 124.54 124.80 122.38 124.80 3,767,746 +0.89(+0.72%)
Aug 02, 2021 124.21 125.37 123.65 123.91 4,166,882 +0.52(+0.42%)
Jul 30, 2021 124.19 125.78 123.04 123.39 4,391,423 -1.76(-1.41%)
Jul 29, 2021 127.88 128.54 125.02 125.15 4,916,107 -2.11(-1.66%)
Jul 28, 2021 123.28 127.81 123.28 127.26 6,517,508 +4.30(+3.50%)
Jul 27, 2021 123.98 124.47 120.60 122.96 8,606,537 -1.24(-1.00%)
Jul 26, 2021 126.35 127.44 124.13 124.20 5,053,619 -2.29(-1.81%)
Jul 23, 2021 128.12 128.54 125.45 126.49 4,195,750 -1.46(-1.14%)
Jul 22, 2021 129.50 130.22 127.72 127.94 4,269,218 -2.28(-1.75%)
Jul 21, 2021 129.03 130.47 127.32 130.22 3,948,916 +1.19(+0.92%)
Jul 20, 2021 126.13 129.06 125.52 129.03 4,268,039 +2.92(+2.31%)
Jul 19, 2021 124.33 127.89 123.92 126.12 4,618,841 +0.20(+0.16%)
Jul 16, 2021 126.48 127.78 124.96 125.92 4,537,253 +0.00(+0.00%)
Jul 15, 2021 125.77 126.71 123.65 125.92 5,934,483 -0.01(-0.01%)
Jul 14, 2021 130.04 130.15 125.80 125.93 8,017,108 -3.68(-2.84%)
Jul 13, 2021 131.31 131.72 129.43 129.60 5,565,834 -2.20(-1.67%)
Jul 12, 2021 133.87 134.61 131.62 131.81 3,210,613 -1.97(-1.47%)
Jul 09, 2021 132.50 134.00 131.16 133.77 3,782,583 +1.89(+1.43%)
Jul 08, 2021 128.44 132.57 128.22 131.88 6,245,863 +0.56(+0.43%)
Jul 07, 2021 133.77 134.27 129.69 131.32 6,557,950 -2.24(-1.68%)
Jul 06, 2021 136.61 137.14 133.31 133.56 6,244,810 -2.94(-2.15%)
Jul 02, 2021 138.41 138.57 135.71 136.50 3,534,260 -1.96(-1.41%)
Jul 01, 2021 135.91 138.47 134.97 138.46 5,589,719 +3.09(+2.28%)
Jun 30, 2021 135.44 137.21 133.47 135.37 5,368,452 -0.34(-0.25%)
Jun 29, 2021 137.88 138.43 135.52 135.71 5,205,860 -2.11(-1.53%)
Jun 28, 2021 140.65 141.47 137.49 137.82 6,026,773 -0.83(-0.60%)
Jun 25, 2021 137.66 138.75 136.48 138.65 8,479,284 +1.39(+1.01%)
Jun 24, 2021 135.18 137.40 135.09 137.26 5,968,092 +2.98(+2.22%)
Jun 23, 2021 133.25 135.03 132.56 134.28 4,141,893 +0.63(+0.47%)
Jun 22, 2021 134.60 134.86 131.87 133.65 4,482,288 -1.11(-0.82%)
Jun 21, 2021 133.90 135.25 132.16 134.76 5,112,748 +1.21(+0.91%)
Jun 18, 2021 132.90 134.10 131.72 133.55 5,838,257 -0.80(-0.60%)
Jun 17, 2021 132.99 135.31 132.31 134.35 4,056,112 +0.79(+0.59%)
Jun 16, 2021 133.06 134.45 130.44 133.56 7,164,495 +0.16(+0.12%)
Jun 15, 2021 136.75 136.75 132.57 133.40 4,380,392 -3.25(-2.38%)
Jun 14, 2021 136.07 137.69 135.86 136.65 3,745,505 +0.85(+0.63%)
Jun 11, 2021 136.33 136.42 134.31 135.80 4,139,764 -0.26(-0.19%)
Jun 10, 2021 134.52 136.41 133.32 136.06 5,078,126 +1.38(+1.02%)
Jun 09, 2021 133.97 136.18 133.65 134.68 7,129,418 +1.25(+0.94%)
Jun 08, 2021 133.65 134.69 129.79 133.43 7,541,807 +0.85(+0.64%)
Jun 07, 2021 127.24 133.93 126.86 132.59 15,602,982 +5.85(+4.62%)
Jun 04, 2021 127.09 128.13 126.40 126.74 4,305,532 +0.00(+0.00%)
Jun 03, 2021 126.73 127.46 125.06 126.74 4,886,705 -0.48(-0.38%)
Jun 02, 2021 127.20 127.92 125.47 127.22 5,227,458 +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.