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 (%)
Oct 30, 2015 66.64 66.86 65.22 65.82 2,721,991 -0.67(-1.01%)
Oct 29, 2015 68.39 69.27 66.25 66.49 4,947,002 -1.73(-2.53%)
Oct 28, 2015 66.21 68.22 64.79 68.22 5,643,499 +1.71(+2.57%)
Oct 27, 2015 65.50 66.53 64.90 66.51 4,671,430 +1.42(+2.19%)
Oct 26, 2015 64.70 66.48 63.89 65.09 4,127,807 +0.22(+0.34%)
Oct 23, 2015 64.33 65.26 63.66 64.87 4,883,221 +1.46(+2.31%)
Oct 22, 2015 63.78 63.78 61.82 63.41 8,176,039 -0.14(-0.22%)
Oct 21, 2015 64.52 64.87 61.45 63.55 10,474,909 +0.02(+0.03%)
Oct 20, 2015 65.98 65.98 63.18 63.53 5,242,157 -2.22(-3.38%)
Oct 19, 2015 65.03 67.58 63.49 65.75 8,018,206 +0.50(+0.77%)
Oct 16, 2015 65.55 66.72 64.13 65.25 7,060,725 -0.26(-0.39%)
Oct 15, 2015 60.54 65.52 60.47 65.50 7,429,647 +4.44(+7.26%)
Oct 14, 2015 61.45 62.65 59.95 61.07 6,220,532 +0.65(+1.08%)
Oct 13, 2015 62.57 64.41 60.42 60.42 5,058,688 -2.79(-4.41%)
Oct 12, 2015 64.19 64.77 62.86 63.20 2,456,579 -0.77(-1.20%)
Oct 09, 2015 62.84 64.70 61.94 63.97 4,804,954 +1.10(+1.74%)
Oct 08, 2015 63.23 63.47 60.63 62.88 6,469,104 -0.64(-1.01%)
Oct 07, 2015 62.48 64.66 60.74 63.52 6,442,046 +1.07(+1.71%)
Oct 06, 2015 64.59 65.03 59.85 62.45 10,332,783 -2.75(-4.21%)
Oct 05, 2015 65.98 67.19 63.58 65.20 6,594,901 +0.51(+0.79%)
Oct 02, 2015 60.16 64.95 59.73 64.68 9,203,854 +3.01(+4.89%)
Oct 01, 2015 61.25 61.84 59.54 61.67 7,067,090 +0.18(+0.29%)
Sep 30, 2015 61.05 62.38 59.50 61.49 9,861,241 +2.20(+3.72%)
Sep 29, 2015 61.94 63.78 58.44 59.29 10,789,970 -2.60(-4.20%)
Sep 28, 2015 66.09 66.24 60.53 61.89 14,787,442 -4.79(-7.19%)
Sep 25, 2015 72.81 73.02 65.18 66.68 12,827,509 -4.90(-6.85%)
Sep 24, 2015 71.86 72.09 69.30 71.58 4,351,132 -0.89(-1.23%)
Sep 23, 2015 72.79 73.94 71.29 72.47 3,230,502 -0.08(-0.11%)
Sep 22, 2015 73.05 73.78 71.17 72.55 6,524,506 -1.70(-2.29%)
Sep 21, 2015 79.31 79.36 73.32 74.25 8,954,408 -4.23(-5.39%)
Sep 18, 2015 77.42 78.85 77.16 78.47 4,517,221 -0.27(-0.34%)
Sep 17, 2015 76.48 79.61 75.72 78.74 5,181,770 +2.46(+3.22%)
Sep 16, 2015 77.50 77.86 75.29 76.28 2,991,289 -0.74(-0.96%)
Sep 15, 2015 76.47 77.40 75.88 77.02 1,934,755 +0.76(+1.00%)
Sep 14, 2015 76.65 76.84 75.07 76.26 1,533,242 -0.25(-0.32%)
Sep 11, 2015 75.12 76.52 74.35 76.51 2,898,051 -149.24(-66.11%)
Sep 10, 2015 218.91 226.37 218.83 225.75 4,156,812 +5.85(+2.66%)
Sep 09, 2015 228.05 228.97 219.27 219.89 1,629,469 -5.98(-2.65%)
Sep 08, 2015 222.05 226.12 218.42 225.88 1,196,104 +10.00(+4.63%)
Sep 04, 2015 212.25 215.88 215.88 215.88 4,966,356 +0.52(+0.24%)
Sep 03, 2015 223.39 224.97 214.87 215.35 1,614,604 -6.56(-2.96%)
Sep 02, 2015 216.99 222.22 212.60 221.92 1,814,700 +9.16(+4.31%)
Sep 01, 2015 212.38 218.50 211.98 212.76 2,177,804 -6.50(-2.96%)
Aug 31, 2015 224.99 228.63 218.18 219.25 2,014,820 -6.86(-3.03%)
Aug 28, 2015 221.31 226.30 220.12 226.11 1,107,169 +4.42(+1.99%)
Aug 27, 2015 220.71 222.91 216.44 221.69 2,680,044 +5.50(+2.54%)
Aug 26, 2015 205.55 216.19 202.68 216.19 2,262,110 +10.64(+5.18%)
Aug 25, 2015 215.66 215.87 205.05 205.55 2,661,185 +2.53(+1.25%)
Aug 24, 2015 187.57 215.32 177.27 203.02 3,859,485 -11.43(-5.33%)
Aug 21, 2015 209.70 220.89 207.81 214.45 3,639,370 +0.48(+0.23%)
Aug 20, 2015 223.13 226.07 213.79 213.97 2,704,598 -12.23(-5.41%)
Aug 19, 2015 227.98 229.49 222.97 226.20 1,565,112 -3.21(-1.40%)
Aug 18, 2015 234.04 235.06 229.07 229.41 1,079,680 -5.78(-2.46%)
Aug 17, 2015 223.95 235.52 223.55 235.19 1,518,570 +9.33(+4.13%)
Aug 14, 2015 228.87 230.25 221.69 225.86 1,444,392 -3.40(-1.48%)
Aug 13, 2015 233.49 236.12 228.66 229.25 846,423 -3.86(-1.66%)
Aug 12, 2015 228.55 234.76 222.62 233.11 3,458,241 +1.71(+0.74%)
Aug 11, 2015 232.50 239.09 228.27 231.41 1,843,534 -5.06(-2.14%)
Aug 10, 2015 238.45 240.43 235.25 236.47 1,116,175 +2.31(+0.99%)
Aug 07, 2015 239.75 239.84 228.54 234.16 3,352,446 -6.01(-2.50%)
Aug 06, 2015 253.56 253.56 238.51 240.17 2,616,462 -12.83(-5.07%)
Aug 05, 2015 253.91 256.55 252.12 253.00 722,371 +1.17(+0.47%)
Aug 04, 2015 252.97 254.70 250.89 251.83 684,869 +0.33(+0.13%)
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.