S&P Biotech SPDR (NY: XBI )

124.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 125.14 123.88 124.01 4,662,751 -0.38(-0.31%)
Oct 25, 2021 124.08 125.07 123.27 124.39 4,374,371 +0.21(+0.17%)
Oct 22, 2021 123.67 124.26 121.96 124.18 6,441,718 +0.34(+0.27%)
Oct 21, 2021 123.23 124.91 123.23 123.84 2,676,745 +0.58(+0.47%)
Oct 20, 2021 123.86 125.01 122.96 123.26 2,897,385 -0.42(-0.34%)
Oct 19, 2021 123.20 125.03 122.88 123.68 4,893,424 +1.21(+0.99%)
Oct 18, 2021 124.12 124.38 122.24 122.47 6,324,971 -2.61(-2.09%)
Oct 15, 2021 128.25 128.28 124.90 125.08 4,530,865 -2.02(-1.59%)
Oct 14, 2021 126.36 128.06 125.83 127.10 4,005,456 +2.09(+1.67%)
Oct 13, 2021 125.00 125.95 123.99 125.01 3,204,227 +0.40(+0.32%)
Oct 12, 2021 124.34 125.73 124.28 124.61 3,433,293 +0.54(+0.44%)
Oct 11, 2021 123.21 125.51 122.89 124.07 3,349,547 +0.63(+0.51%)
Oct 08, 2021 124.59 125.07 122.76 123.44 2,860,179 -0.47(-0.38%)
Oct 07, 2021 122.89 125.24 122.32 123.91 4,034,834 +1.62(+1.32%)
Oct 06, 2021 122.56 123.62 121.76 122.29 4,262,244 -1.31(-1.06%)
Oct 05, 2021 123.85 125.31 122.72 123.60 3,987,580 +0.38(+0.31%)
Oct 04, 2021 125.21 125.41 122.80 123.22 4,095,437 -2.95(-2.34%)
Oct 01, 2021 126.16 126.58 122.50 126.17 8,160,587 +0.46(+0.37%)
Sep 30, 2021 126.18 127.44 125.74 125.71 4,954,756 +0.08(+0.06%)
Sep 29, 2021 128.50 129.04 125.30 125.63 4,539,631 -2.11(-1.65%)
Sep 28, 2021 130.71 130.89 127.65 127.74 4,956,921 -4.17(-3.16%)
Sep 27, 2021 130.38 132.75 129.61 131.91 4,715,466 +1.54(+1.18%)
Sep 24, 2021 131.93 132.50 130.16 130.37 4,252,888 -2.70(-2.03%)
Sep 23, 2021 130.98 133.19 130.48 133.07 3,148,949 +2.45(+1.88%)
Sep 22, 2021 130.89 131.84 129.46 130.62 2,685,853 +0.37(+0.28%)
Sep 21, 2021 129.02 131.50 129.00 130.25 4,340,686 +1.49(+1.16%)
Sep 20, 2021 130.35 131.74 127.13 128.76 7,069,592 -4.12(-3.10%)
Sep 17, 2021 131.11 133.39 129.56 132.88 6,551,142 +1.88(+1.44%)
Sep 16, 2021 130.43 131.19 128.70 131.00 2,793,903 +0.57(+0.44%)
Sep 15, 2021 129.22 131.20 128.73 130.43 3,543,379 +1.44(+1.12%)
Sep 14, 2021 131.45 132.29 128.77 128.99 3,704,739 -2.09(-1.59%)
Sep 13, 2021 132.01 133.27 129.21 131.08 4,969,639 -0.64(-0.49%)
Sep 10, 2021 133.29 133.40 131.09 131.72 3,750,044 -1.10(-0.83%)
Sep 09, 2021 131.88 134.75 131.56 132.82 5,367,178 +0.51(+0.39%)
Sep 08, 2021 133.68 133.86 131.00 132.31 4,325,201 -1.16(-0.87%)
Sep 07, 2021 134.24 135.82 132.54 133.47 4,519,941 -0.72(-0.54%)
Sep 03, 2021 136.00 136.00 133.21 134.19 5,119,345 -2.34(-1.71%)
Sep 02, 2021 135.33 136.61 134.91 136.53 3,160,054 +1.45(+1.07%)
Sep 01, 2021 133.12 135.28 132.77 135.08 3,887,495 +2.24(+1.69%)
Aug 31, 2021 131.50 133.59 131.50 132.84 3,804,067 +1.21(+0.92%)
Aug 30, 2021 132.65 133.60 131.09 131.63 4,893,382 -0.40(-0.30%)
Aug 27, 2021 129.03 132.99 128.47 132.03 6,466,582 +3.45(+2.68%)
Aug 26, 2021 128.90 131.05 128.00 128.58 5,665,172 -0.58(-0.45%)
Aug 25, 2021 127.36 129.89 126.45 129.16 5,395,399 +1.41(+1.10%)
Aug 24, 2021 127.84 127.87 125.85 127.75 4,274,328 +0.01(+0.01%)
Aug 23, 2021 123.87 127.85 123.65 127.74 8,382,501 +5.61(+4.59%)
Aug 20, 2021 119.14 122.88 118.50 122.13 5,939,038 +3.44(+2.90%)
Aug 19, 2021 120.58 121.54 118.49 118.69 5,553,260 -2.92(-2.40%)
Aug 18, 2021 123.73 124.42 121.58 121.61 3,637,859 -2.09(-1.69%)
Aug 17, 2021 120.83 123.82 119.83 123.70 5,029,593 +1.91(+1.57%)
Aug 16, 2021 124.22 124.38 121.45 121.79 5,197,093 -2.83(-2.27%)
Aug 13, 2021 126.91 127.42 124.58 124.62 3,932,812 -2.17(-1.71%)
Aug 12, 2021 125.47 127.26 125.01 126.79 4,012,017 +1.13(+0.90%)
Aug 11, 2021 126.35 126.63 124.29 125.66 4,663,777 -0.82(-0.65%)
Aug 10, 2021 128.36 128.41 125.70 126.48 4,159,324 -1.05(-0.82%)
Aug 09, 2021 127.10 128.93 126.54 127.53 4,891,841 +0.24(+0.19%)
Aug 06, 2021 129.13 129.13 126.38 127.29 4,674,142 -2.25(-1.74%)
Aug 05, 2021 125.00 129.66 124.39 129.54 5,675,817 +4.74(+3.80%)
Aug 04, 2021 124.20 127.31 124.15 124.80 5,944,197 -0.02(-0.02%)
Aug 03, 2021 124.56 124.82 122.40 124.82 3,767,024 +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.