Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 72.50 72.89 70.47 71.40 3,372,942 -0.33(-0.45%)
Nov 27, 2015 71.58 72.56 71.44 71.72 1,560,239 +0.17(+0.23%)
Nov 25, 2015 70.29 71.56 71.56 71.56 2,207,050 +1.43(+2.04%)
Nov 24, 2015 69.63 70.23 69.01 70.12 1,729,314 +0.28(+0.40%)
Nov 23, 2015 68.71 70.41 68.70 69.85 2,915,563 +1.13(+1.64%)
Nov 20, 2015 68.85 69.42 68.39 68.72 3,034,224 +0.17(+0.24%)
Nov 19, 2015 69.89 70.29 68.16 68.55 3,219,829 -1.25(-1.80%)
Nov 18, 2015 68.10 69.94 67.62 69.81 2,849,952 +2.00(+2.96%)
Nov 17, 2015 67.48 68.96 66.42 67.80 2,972,184 +0.49(+0.73%)
Nov 16, 2015 66.86 67.95 65.62 67.31 4,448,483 -0.12(-0.18%)
Nov 13, 2015 67.15 68.97 66.55 67.43 3,326,131 -0.05(-0.07%)
Nov 12, 2015 68.31 69.14 67.31 67.48 3,372,756 -1.48(-2.15%)
Nov 11, 2015 70.34 70.53 68.95 68.96 3,179,515 -1.24(-1.77%)
Nov 10, 2015 70.05 70.33 68.79 70.20 2,598,998 -0.25(-0.35%)
Nov 09, 2015 69.64 70.87 69.24 70.45 2,478,686 +0.62(+0.89%)
Nov 06, 2015 69.89 70.29 67.74 69.83 4,188,734 -0.04(-0.06%)
Nov 05, 2015 70.68 70.80 68.96 69.87 3,094,919 -1.27(-1.79%)
Nov 04, 2015 71.25 71.56 69.70 71.14 3,383,803 +0.41(+0.57%)
Nov 03, 2015 69.83 71.63 68.68 70.74 3,930,585 +0.63(+0.90%)
Nov 02, 2015 66.44 70.23 65.81 70.10 5,428,446 +4.30(+6.53%)
Oct 30, 2015 66.63 66.84 65.20 65.81 2,722,513 -0.67(-1.01%)
Oct 29, 2015 68.38 69.25 66.24 66.48 4,947,951 -1.73(-2.53%)
Oct 28, 2015 66.19 68.21 64.78 68.21 5,644,581 +1.71(+2.57%)
Oct 27, 2015 65.49 66.52 64.89 66.50 4,672,326 +1.42(+2.19%)
Oct 26, 2015 64.69 66.47 63.88 65.08 4,128,598 +0.22(+0.34%)
Oct 23, 2015 64.32 65.24 63.64 64.86 4,884,157 +1.46(+2.31%)
Oct 22, 2015 63.76 63.76 61.81 63.40 8,177,607 -0.14(-0.22%)
Oct 21, 2015 64.50 64.85 61.44 63.54 10,476,918 +0.02(+0.03%)
Oct 20, 2015 65.97 65.97 63.17 63.52 5,243,162 -2.22(-3.38%)
Oct 19, 2015 65.02 67.57 63.48 65.74 8,019,743 +0.50(+0.77%)
Oct 16, 2015 65.54 66.71 64.12 65.23 7,062,078 -0.26(-0.39%)
Oct 15, 2015 60.53 65.51 60.45 65.49 7,431,071 +4.43(+7.26%)
Oct 14, 2015 61.44 62.64 59.94 61.06 6,221,725 +0.65(+1.08%)
Oct 13, 2015 62.56 64.39 60.40 60.40 5,059,658 -2.79(-4.41%)
Oct 12, 2015 64.18 64.75 62.84 63.19 2,457,050 -0.77(-1.20%)
Oct 09, 2015 62.82 64.69 61.93 63.96 4,805,876 +1.10(+1.74%)
Oct 08, 2015 63.22 63.46 60.62 62.86 6,470,344 -0.64(-1.01%)
Oct 07, 2015 62.47 64.65 60.73 63.51 6,443,281 +1.07(+1.71%)
Oct 06, 2015 64.58 65.02 59.84 62.44 10,334,764 -2.75(-4.21%)
Oct 05, 2015 65.97 67.18 63.57 65.19 6,596,166 +0.51(+0.79%)
Oct 02, 2015 60.15 64.94 59.71 64.67 9,205,618 +3.01(+4.89%)
Oct 01, 2015 61.23 61.83 59.53 61.66 7,068,445 +0.18(+0.29%)
Sep 30, 2015 61.04 62.37 59.49 61.48 9,863,132 +2.20(+3.72%)
Sep 29, 2015 61.93 63.76 58.43 59.28 10,792,039 -2.60(-4.20%)
Sep 28, 2015 66.07 66.23 60.52 61.88 14,790,277 -4.79(-7.19%)
Sep 25, 2015 72.80 73.01 65.17 66.67 12,829,968 -4.90(-6.85%)
Sep 24, 2015 71.84 72.08 69.28 71.57 4,351,966 -0.89(-1.23%)
Sep 23, 2015 72.78 73.93 71.28 72.45 3,231,121 -0.08(-0.11%)
Sep 22, 2015 73.04 73.77 71.16 72.53 6,525,757 -1.70(-2.29%)
Sep 21, 2015 79.30 79.35 73.30 74.23 8,956,125 -4.23(-5.39%)
Sep 18, 2015 77.40 78.83 77.15 78.46 4,518,087 -0.27(-0.34%)
Sep 17, 2015 76.47 79.59 75.71 78.73 5,182,764 +2.46(+3.22%)
Sep 16, 2015 77.48 77.85 75.27 76.27 2,991,862 -0.74(-0.96%)
Sep 15, 2015 76.46 77.38 75.86 77.01 1,935,126 +0.76(+1.00%)
Sep 14, 2015 76.63 76.82 75.05 76.25 1,533,536 -0.25(-0.32%)
Sep 11, 2015 75.10 76.50 74.33 76.50 2,898,606 +1.26(+1.67%)
Sep 10, 2015 72.95 75.44 72.93 75.23 12,472,829 +1.95(+2.66%)
Sep 09, 2015 76.00 76.31 73.08 73.28 4,889,344 -1.99(-2.65%)
Sep 08, 2015 74.00 75.36 72.79 75.28 3,589,002 +3.33(+4.63%)
Sep 04, 2015 70.74 71.94 71.94 71.94 14,901,926 +0.17(+0.24%)
Sep 03, 2015 74.45 74.98 71.61 71.77 4,844,741 -2.19(-2.96%)
Sep 02, 2015 72.32 74.06 70.85 73.96 5,445,146 +3.05(+4.31%)
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.