Skip to main content

S&P Biotech SPDR (NY: XBI )

95.44 +0.53 (+0.56%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 66.33 66.79 65.45 65.50 1,721,692 -0.77(-1.17%)
Jan 29, 2015 65.55 66.28 64.23 66.28 1,249,551 +0.93(+1.42%)
Jan 28, 2015 67.59 67.80 65.06 65.35 2,748,747 -1.80(-2.68%)
Jan 27, 2015 66.06 67.82 65.69 67.15 1,936,274 +0.15(+0.23%)
Jan 26, 2015 65.19 67.00 64.74 67.00 1,760,616 +1.84(+2.83%)
Jan 23, 2015 64.53 65.37 64.29 65.16 1,684,728 +0.69(+1.07%)
Jan 22, 2015 64.40 64.49 62.00 64.46 2,571,914 +0.69(+1.08%)
Jan 21, 2015 65.11 65.58 63.52 63.78 2,008,145 -1.89(-2.88%)
Jan 20, 2015 65.42 65.84 63.49 65.67 2,410,642 +0.72(+1.11%)
Jan 16, 2015 63.09 65.04 62.77 64.95 2,265,394 +1.92(+3.04%)
Jan 15, 2015 65.65 65.73 62.93 63.03 3,586,832 -2.43(-3.71%)
Jan 14, 2015 63.92 65.59 63.59 65.46 1,788,011 +1.00(+1.55%)
Jan 13, 2015 65.79 66.18 63.49 64.46 3,072,433 -0.48(-0.74%)
Jan 12, 2015 65.72 66.11 64.38 64.94 3,011,314 +0.61(+0.95%)
Jan 09, 2015 64.64 64.84 63.36 64.33 2,307,454 +0.05(+0.08%)
Jan 08, 2015 63.98 64.34 63.30 64.28 1,889,568 +1.39(+2.22%)
Jan 07, 2015 61.35 62.94 61.34 62.89 1,808,568 +2.42(+4.00%)
Jan 06, 2015 62.33 62.75 59.71 60.47 2,230,508 -1.54(-2.49%)
Jan 05, 2015 61.58 63.15 61.24 62.01 1,693,576 +0.19(+0.31%)
Jan 02, 2015 61.67 62.32 60.72 61.82 1,140,850 +0.64(+1.05%)
Dec 31, 2014 61.05 61.18 61.18 61.18 2,946,060 +0.30(+0.50%)
Dec 30, 2014 61.42 61.71 60.81 60.88 881,239 -0.65(-1.05%)
Dec 29, 2014 61.41 62.08 61.00 61.52 839,307 +0.22(+0.36%)
Dec 26, 2014 60.44 61.36 60.09 61.30 677,828 +1.38(+2.31%)
Dec 24, 2014 58.70 59.92 59.92 59.92 1,304,788 +1.13(+1.92%)
Dec 23, 2014 62.49 62.49 58.31 58.79 3,547,646 -3.20(-5.16%)
Dec 22, 2014 61.59 62.74 61.08 61.98 2,244,430 -0.47(-0.75%)
Dec 19, 2014 61.74 62.90 61.09 62.45 2,275,019 +0.57(+0.93%)
Dec 18, 2014 61.10 61.92 60.63 61.88 2,043,091 +1.92(+3.20%)
Dec 17, 2014 57.54 60.01 57.28 59.95 2,715,952 +2.73(+4.77%)
Dec 16, 2014 57.27 59.13 56.49 57.23 3,238,569 -0.33(-0.58%)
Dec 15, 2014 60.73 60.86 57.46 57.56 3,472,020 -2.57(-4.27%)
Dec 12, 2014 59.76 61.00 59.23 60.13 1,335,467 -0.10(-0.17%)
Dec 11, 2014 60.49 61.59 59.94 60.23 1,401,912 +0.14(+0.24%)
Dec 10, 2014 61.28 61.53 59.97 60.08 1,821,766 -1.32(-2.15%)
Dec 09, 2014 59.34 61.56 58.70 61.40 1,683,937 +1.72(+2.89%)
Dec 08, 2014 59.89 60.84 59.56 59.68 2,781,444 +0.35(+0.60%)
Dec 05, 2014 58.51 59.34 58.50 59.32 848,902 +1.04(+1.78%)
Dec 04, 2014 59.00 59.00 58.11 58.29 1,053,487 -0.45(-0.76%)
Dec 03, 2014 58.74 58.90 57.92 58.73 861,336 +0.06(+0.09%)
Dec 02, 2014 58.09 58.89 57.38 58.68 1,280,337 +1.51(+2.64%)
Dec 01, 2014 58.90 58.90 57.03 57.17 1,364,387 -1.67(-2.84%)
Nov 28, 2014 59.21 60.27 58.66 58.84 765,308 -0.23(-0.39%)
Nov 26, 2014 58.16 59.07 59.07 59.07 1,984,737 +0.92(+1.58%)
Nov 25, 2014 58.58 58.73 57.57 58.15 868,603 -0.17(-0.29%)
Nov 24, 2014 57.27 58.33 57.27 58.32 1,039,305 +1.36(+2.40%)
Nov 21, 2014 57.27 57.51 56.62 56.95 980,371 +0.48(+0.85%)
Nov 20, 2014 55.58 56.48 55.37 56.47 575,140 +0.85(+1.54%)
Nov 19, 2014 56.06 56.49 55.47 55.62 735,770 -0.46(-0.83%)
Nov 18, 2014 55.39 56.61 55.25 56.08 858,760 +0.98(+1.78%)
Nov 17, 2014 55.08 55.99 54.90 55.10 557,670 +0.15(+0.27%)
Nov 14, 2014 56.30 56.30 54.61 54.95 1,224,266 -1.12(-2.00%)
Nov 13, 2014 56.90 57.51 55.83 56.07 860,758 -0.77(-1.35%)
Nov 12, 2014 56.12 56.93 55.72 56.84 472,978 +0.45(+0.80%)
Nov 11, 2014 56.32 56.99 55.85 56.38 1,549,317 +0.05(+0.09%)
Nov 10, 2014 55.13 56.37 54.83 56.34 1,082,505 +1.45(+2.64%)
Nov 07, 2014 55.16 55.52 53.93 54.89 1,106,753 -0.42(-0.76%)
Nov 06, 2014 54.42 55.34 54.07 55.30 2,595,890 +1.10(+2.03%)
Nov 05, 2014 56.36 56.36 53.94 54.20 1,312,695 -1.46(-2.62%)
Nov 04, 2014 55.63 56.20 55.24 55.66 940,518 -0.47(-0.85%)
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.