Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 199.03 200.40 196.38 196.55 573,787 -2.32(-1.17%)
Jan 29, 2015 196.68 198.88 192.72 198.88 416,437 +2.78(+1.42%)
Jan 28, 2015 202.82 203.44 195.22 196.10 916,073 -5.40(-2.68%)
Jan 27, 2015 198.22 203.51 197.10 201.50 645,300 +0.45(+0.23%)
Jan 26, 2015 195.62 201.04 194.26 201.04 586,759 +5.53(+2.83%)
Jan 23, 2015 193.63 196.16 192.90 195.51 561,468 +2.08(+1.07%)
Jan 22, 2015 193.25 193.52 186.03 193.43 857,140 +2.07(+1.08%)
Jan 21, 2015 195.37 196.78 190.60 191.37 669,253 -5.67(-2.88%)
Jan 20, 2015 196.31 197.57 190.51 197.03 803,393 +2.16(+1.11%)
Jan 16, 2015 189.32 195.16 188.33 194.88 754,986 +5.75(+3.04%)
Jan 15, 2015 197.00 197.22 188.82 189.13 1,195,381 -7.30(-3.71%)
Jan 14, 2015 191.81 196.80 190.81 196.43 595,889 +3.00(+1.55%)
Jan 13, 2015 197.40 198.58 190.52 193.42 1,023,948 -1.44(-0.74%)
Jan 12, 2015 197.18 198.35 193.19 194.86 1,003,579 +1.83(+0.95%)
Jan 09, 2015 193.94 194.56 190.10 193.03 769,003 +0.15(+0.08%)
Jan 08, 2015 191.97 193.06 189.94 192.88 629,735 +4.18(+2.22%)
Jan 07, 2015 184.10 188.85 184.06 188.70 602,740 +7.26(+4.00%)
Jan 06, 2015 187.03 188.27 179.18 181.44 743,360 -4.63(-2.49%)
Jan 05, 2015 184.79 189.49 183.75 186.07 564,417 +0.58(+0.31%)
Jan 02, 2015 185.03 187.00 182.19 185.49 380,210 +1.92(+1.05%)
Dec 31, 2014 183.17 183.57 183.57 183.57 981,831 +0.91(+0.50%)
Dec 30, 2014 184.31 185.16 182.47 182.66 293,690 -1.94(-1.05%)
Dec 29, 2014 184.26 186.28 183.04 184.60 279,715 +0.67(+0.36%)
Dec 26, 2014 181.35 184.13 180.30 183.93 225,899 +4.14(+2.31%)
Dec 24, 2014 176.12 179.79 179.79 179.79 434,845 +3.39(+1.92%)
Dec 23, 2014 187.50 187.50 174.96 176.40 1,182,321 -9.59(-5.16%)
Dec 22, 2014 184.80 188.24 183.27 185.99 748,000 -1.40(-0.75%)
Dec 19, 2014 185.25 188.75 183.30 187.39 758,194 +1.72(+0.93%)
Dec 18, 2014 183.33 185.79 181.93 185.66 680,899 +5.76(+3.20%)
Dec 17, 2014 172.65 180.08 171.89 179.90 905,143 +8.19(+4.77%)
Dec 16, 2014 171.84 177.41 169.49 171.71 1,079,316 -1.00(-0.58%)
Dec 15, 2014 182.22 182.62 172.41 172.71 1,157,118 -7.70(-4.27%)
Dec 12, 2014 179.30 183.04 177.73 180.41 445,070 -0.30(-0.17%)
Dec 11, 2014 181.52 184.80 179.84 180.71 467,214 +0.43(+0.24%)
Dec 10, 2014 183.88 184.63 179.94 180.28 607,139 -3.96(-2.15%)
Dec 09, 2014 178.06 184.73 176.14 184.24 561,204 +5.18(+2.89%)
Dec 08, 2014 179.69 182.56 178.70 179.06 926,970 +1.06(+0.60%)
Dec 05, 2014 175.55 178.06 175.52 178.00 282,913 +3.11(+1.78%)
Dec 04, 2014 177.04 177.04 174.35 174.89 351,095 -1.34(-0.76%)
Dec 03, 2014 176.26 176.73 173.80 176.24 287,057 +0.17(+0.09%)
Dec 02, 2014 174.29 176.70 172.18 176.07 426,697 +4.53(+2.64%)
Dec 01, 2014 176.74 176.74 171.11 171.54 454,708 -5.02(-2.84%)
Nov 28, 2014 177.66 180.83 176.01 176.56 255,053 -0.69(-0.39%)
Nov 26, 2014 174.53 177.25 177.25 177.25 661,452 +2.76(+1.58%)
Nov 25, 2014 175.76 176.22 172.73 174.49 289,478 -0.50(-0.29%)
Nov 24, 2014 171.83 175.01 171.83 174.99 346,368 +4.09(+2.40%)
Nov 21, 2014 171.84 172.57 169.88 170.90 326,727 +1.44(+0.85%)
Nov 20, 2014 166.77 169.47 166.13 169.45 191,676 +2.56(+1.54%)
Nov 19, 2014 168.22 169.49 166.45 166.89 245,209 -1.39(-0.83%)
Nov 18, 2014 166.20 169.85 165.79 168.28 286,198 +2.95(+1.78%)
Nov 17, 2014 165.28 168.01 164.73 165.34 185,854 +0.45(+0.27%)
Nov 14, 2014 168.93 168.93 163.87 164.89 408,010 -3.36(-2.00%)
Nov 13, 2014 170.73 172.57 167.53 168.24 286,864 -2.30(-1.35%)
Nov 12, 2014 168.40 170.83 167.18 170.54 157,629 +1.35(+0.80%)
Nov 11, 2014 168.98 170.99 167.59 169.19 516,340 +0.15(+0.09%)
Nov 10, 2014 165.43 169.14 164.51 169.04 360,766 +4.35(+2.64%)
Nov 07, 2014 165.50 166.58 161.81 164.69 368,847 -1.26(-0.76%)
Nov 06, 2014 163.29 166.05 162.25 165.95 865,130 +3.31(+2.03%)
Nov 05, 2014 169.12 169.12 161.84 162.64 437,481 -4.37(-2.62%)
Nov 04, 2014 166.92 168.64 165.76 167.01 313,445 -1.42(-0.84%)
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.