S&P Biotech SPDR (NY: XBI )

127.18 USD +0.55 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 126.45 127.89 125.23 126.63 7,835,839 -0.29(-0.23%)
May 14, 2021 123.40 128.88 122.84 126.92 8,261,874 +4.44(+3.63%)
May 13, 2021 125.37 126.11 119.98 122.48 9,109,213 -1.64(-1.32%)
May 12, 2021 123.54 127.46 123.03 124.12 9,738,077 -0.98(-0.78%)
May 11, 2021 119.07 126.49 118.23 125.10 10,466,506 +2.01(+1.63%)
May 10, 2021 127.32 127.34 122.90 123.09 7,510,330 -4.65(-3.64%)
May 07, 2021 127.13 129.16 126.62 127.74 7,463,678 +2.05(+1.63%)
May 06, 2021 126.94 127.05 122.89 125.69 14,732,989 -1.93(-1.51%)
May 05, 2021 130.77 131.23 126.75 127.62 8,339,632 -2.19(-1.69%)
May 04, 2021 134.21 134.24 129.15 129.81 10,387,756 -5.18(-3.84%)
May 03, 2021 137.93 138.20 134.85 134.99 4,927,781 -1.63(-1.19%)
Apr 30, 2021 136.80 139.28 136.22 136.62 5,558,900 -1.44(-1.04%)
Apr 29, 2021 140.72 140.76 136.45 138.06 6,163,803 -1.63(-1.17%)
Apr 28, 2021 138.75 140.88 137.26 139.69 6,213,637 +0.34(+0.24%)
Apr 27, 2021 139.93 140.76 138.21 139.35 7,631,107 +0.39(+0.28%)
Apr 26, 2021 134.30 139.46 134.21 138.96 9,383,960 +4.66(+3.47%)
Apr 23, 2021 134.82 135.90 133.81 134.30 5,158,600 -0.24(-0.18%)
Apr 22, 2021 132.43 137.07 130.81 134.54 12,500,120 +1.77(+1.33%)
Apr 21, 2021 128.19 132.91 127.06 132.77 5,653,163 +4.48(+3.49%)
Apr 20, 2021 128.50 130.14 125.90 128.29 7,160,871 -0.43(-0.33%)
Apr 19, 2021 130.43 132.14 127.61 128.72 5,699,862 -2.83(-2.15%)
Apr 16, 2021 134.55 134.56 130.02 131.55 7,098,800 -1.93(-1.45%)
Apr 15, 2021 133.72 135.42 133.09 133.48 7,921,632 +1.16(+0.88%)
Apr 14, 2021 129.68 134.55 129.21 132.32 7,192,810 +3.41(+2.65%)
Apr 13, 2021 127.96 129.02 126.10 128.91 6,585,433 +1.86(+1.46%)
Apr 12, 2021 129.93 129.96 126.09 127.05 8,413,793 -2.58(-1.99%)
Apr 09, 2021 132.93 132.93 129.19 129.63 7,845,600 -2.94(-2.22%)
Apr 08, 2021 132.84 134.51 131.70 132.57 6,434,301 +0.82(+0.62%)
Apr 07, 2021 135.26 135.42 131.47 131.75 4,226,378 -3.25(-2.41%)
Apr 06, 2021 138.42 139.10 134.66 135.00 4,214,166 -3.63(-2.62%)
Apr 05, 2021 138.90 139.36 136.91 138.63 5,050,859 +1.60(+1.17%)
Apr 01, 2021 137.36 139.81 135.96 137.03 6,998,200 +1.38(+1.02%)
Mar 31, 2021 131.55 136.51 131.18 135.65 10,253,791 +5.54(+4.26%)
Mar 30, 2021 128.50 131.83 126.26 130.11 7,354,442 +0.75(+0.58%)
Mar 29, 2021 132.63 133.07 128.96 129.36 7,738,058 -3.70(-2.78%)
Mar 26, 2021 135.38 135.85 129.63 133.06 10,116,300 -2.15(-1.59%)
Mar 25, 2021 129.57 135.40 128.68 135.21 12,225,748 +3.79(+2.88%)
Mar 24, 2021 140.13 140.13 131.23 131.42 11,066,134 -7.12(-5.14%)
Mar 23, 2021 145.79 145.98 137.71 138.54 9,513,469 -8.58(-5.83%)
Mar 22, 2021 145.70 148.39 145.05 147.12 6,174,030 +2.05(+1.41%)
Mar 19, 2021 141.06 145.21 141.00 145.07 10,790,400 +4.58(+3.26%)
Mar 18, 2021 145.28 146.71 140.18 140.49 7,480,024 -7.04(-4.77%)
Mar 17, 2021 143.76 148.51 142.45 147.53 6,603,078 +1.64(+1.12%)
Mar 16, 2021 148.76 149.24 143.23 145.89 5,394,757 -2.33(-1.57%)
Mar 15, 2021 146.89 148.52 145.58 148.22 3,338,026 +1.71(+1.17%)
Mar 12, 2021 145.91 146.69 143.53 146.51 4,345,000 -0.44(-0.30%)
Mar 11, 2021 144.49 147.22 143.81 146.95 7,854,638 +5.47(+3.87%)
Mar 10, 2021 143.81 146.24 140.66 141.48 6,400,555 +0.28(+0.20%)
Mar 09, 2021 137.22 142.88 137.18 141.20 8,817,335 +6.27(+4.65%)
Mar 08, 2021 139.80 141.67 134.31 134.93 8,500,084 -3.84(-2.77%)
Mar 05, 2021 137.31 138.85 128.44 138.77 13,041,300 +3.34(+2.47%)
Mar 04, 2021 139.68 141.47 133.07 135.43 15,412,016 -4.51(-3.22%)
Mar 03, 2021 145.70 146.83 139.85 139.94 9,594,109 -6.91(-4.71%)
Mar 02, 2021 151.27 151.36 146.51 146.85 3,776,137 -4.75(-3.13%)
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.