S&P Biotech SPDR (NY: XBI )

116.78 USD -3.27 (-2.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 119.30 120.53 115.01 116.78 7,779,429 -3.27(-2.72%)
Nov 24, 2021 118.50 120.50 117.28 120.05 5,777,613 +0.67(+0.56%)
Nov 23, 2021 119.06 119.60 115.40 119.38 12,926,841 +0.10(+0.08%)
Nov 22, 2021 122.66 122.66 119.11 119.28 6,991,924 -2.64(-2.17%)
Nov 19, 2021 122.03 123.21 121.39 121.92 6,298,844 -0.30(-0.25%)
Nov 18, 2021 124.32 122.50 121.94 122.22 9,033,939 -0.71(-0.58%)
Nov 17, 2021 124.33 124.75 122.78 122.93 5,893,051 -1.58(-1.27%)
Nov 16, 2021 123.83 124.79 122.74 124.51 5,467,641 +0.62(+0.50%)
Nov 15, 2021 126.94 127.14 123.58 123.89 6,206,242 -2.65(-2.09%)
Nov 12, 2021 126.90 127.16 125.25 126.54 4,247,403 +0.23(+0.18%)
Nov 11, 2021 126.60 127.62 125.89 126.31 3,792,423 +0.12(+0.10%)
Nov 10, 2021 127.95 126.19 7,135,642 -2.44(-1.90%)
Nov 09, 2021 130.12 130.40 128.01 128.63 6,166,911 -1.88(-1.44%)
Nov 08, 2021 131.63 132.47 130.03 130.51 4,292,031 -0.81(-0.62%)
Nov 05, 2021 132.24 133.33 129.80 131.32 8,646,759 -1.89(-1.42%)
Nov 04, 2021 133.62 134.79 131.91 133.21 6,299,072 -0.94(-0.70%)
Nov 03, 2021 131.06 134.43 130.21 134.15 7,040,328 +2.89(+2.20%)
Nov 02, 2021 129.62 131.42 127.71 131.26 6,561,825 +1.67(+1.29%)
Nov 01, 2021 125.19 129.65 126.87 129.59 7,143,620 +4.78(+3.83%)
Oct 29, 2021 125.72 126.81 124.56 124.81 5,095,329 -1.36(-1.08%)
Oct 28, 2021 122.63 126.23 122.22 126.17 8,967,900 +3.95(+3.23%)
Oct 27, 2021 123.72 124.33 122.06 122.22 5,203,145 -1.79(-1.44%)
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%)
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.