S&P Biotech SPDR (NY: XBI )

109.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 109.19 110.52 106.92 109.58 10,915,707 +0.05(+0.05%)
Dec 03, 2021 115.20 115.20 108.71 109.53 14,168,818 -5.04(-4.40%)
Dec 02, 2021 112.00 114.95 111.15 114.57 8,325,768 +2.44(+2.18%)
Dec 01, 2021 117.01 118.26 112.02 112.13 9,954,723 -4.14(-3.56%)
Nov 30, 2021 114.42 116.67 112.61 116.27 12,700,887 +1.22(+1.06%)
Nov 29, 2021 118.85 119.45 114.84 115.05 7,832,495 -1.73(-1.48%)
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%)
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.