Skip to main content

S&P Biotech SPDR (NY: XBI )

70.14 -0.19 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 216.89 217.63 212.90 214.63 916,125 -3.26(-1.50%)
Feb 26, 2015 216.32 218.03 211.58 217.89 1,044,280 +1.52(+0.70%)
Feb 25, 2015 210.92 217.24 209.11 216.37 1,081,342 +5.39(+2.55%)
Feb 24, 2015 215.81 216.66 208.25 210.98 906,179 -4.16(-1.93%)
Feb 23, 2015 213.67 219.11 213.20 215.14 775,006 +1.78(+0.83%)
Feb 20, 2015 211.38 214.11 211.01 213.36 552,041 +1.66(+0.78%)
Feb 19, 2015 209.48 212.55 209.04 211.70 598,347 +1.80(+0.86%)
Feb 18, 2015 208.21 210.03 205.44 209.90 489,135 +2.67(+1.29%)
Feb 17, 2015 203.54 208.04 203.54 207.23 785,364 +3.83(+1.88%)
Feb 13, 2015 202.22 203.40 203.40 203.40 1,305,300 +1.36(+0.67%)
Feb 12, 2015 198.82 202.04 197.38 202.04 708,728 +4.22(+2.13%)
Feb 11, 2015 197.79 202.62 196.00 197.82 602,528 -0.59(-0.30%)
Feb 10, 2015 195.96 199.07 194.56 198.41 310,431 +4.40(+2.27%)
Feb 09, 2015 194.06 197.65 193.32 194.01 553,979 -0.98(-0.50%)
Feb 06, 2015 197.50 200.21 193.87 194.99 666,960 -2.53(-1.28%)
Feb 05, 2015 192.89 198.10 192.64 197.52 837,374 +5.58(+2.91%)
Feb 04, 2015 191.21 193.12 187.45 191.94 1,128,517 -3.98(-2.03%)
Feb 03, 2015 197.50 198.27 189.86 195.92 1,061,438 -0.58(-0.30%)
Feb 02, 2015 200.84 201.56 193.96 196.50 1,361,355 -3.15(-1.58%)
Jan 30, 2015 202.17 203.56 199.47 199.65 564,886 -2.36(-1.17%)
Jan 29, 2015 199.78 202.01 195.76 202.01 409,977 +2.82(+1.42%)
Jan 28, 2015 206.02 206.65 198.30 199.19 901,862 -5.48(-2.68%)
Jan 27, 2015 201.34 206.72 200.21 204.67 635,290 +0.46(+0.23%)
Jan 26, 2015 198.70 204.21 197.32 204.21 577,657 +5.62(+2.83%)
Jan 23, 2015 196.68 199.25 195.94 198.59 552,758 +2.11(+1.07%)
Jan 22, 2015 196.29 196.57 188.96 196.48 843,843 +2.10(+1.08%)
Jan 21, 2015 198.45 199.88 193.60 194.38 658,871 -5.76(-2.88%)
Jan 20, 2015 199.40 200.68 193.51 200.14 790,930 +2.19(+1.11%)
Jan 16, 2015 192.30 198.24 191.30 197.95 743,274 +5.84(+3.04%)
Jan 15, 2015 200.10 200.33 191.80 192.11 1,176,837 -7.41(-3.71%)
Jan 14, 2015 194.83 199.90 193.82 199.52 586,645 +3.05(+1.55%)
Jan 13, 2015 200.51 201.71 193.52 196.47 1,008,063 -1.46(-0.74%)
Jan 12, 2015 200.29 201.48 196.23 197.93 988,010 +1.86(+0.95%)
Jan 09, 2015 197.00 197.63 193.10 196.07 757,074 +0.15(+0.08%)
Jan 08, 2015 195.00 196.10 192.93 195.92 619,966 +4.25(+2.22%)
Jan 07, 2015 187.00 191.83 186.96 191.67 593,390 +7.37(+4.00%)
Jan 06, 2015 189.98 191.24 182.00 184.30 731,828 -4.70(-2.49%)
Jan 05, 2015 187.70 192.48 186.64 189.00 555,661 +0.59(+0.31%)
Jan 02, 2015 187.95 189.95 185.06 188.41 374,312 +1.95(+1.05%)
Dec 31, 2014 186.06 186.46 186.46 186.46 966,600 +0.92(+0.50%)
Dec 30, 2014 187.21 188.08 185.35 185.54 289,134 -1.97(-1.05%)
Dec 29, 2014 187.16 189.21 185.92 187.51 275,376 +0.68(+0.36%)
Dec 26, 2014 184.21 187.03 183.14 186.83 222,395 +4.21(+2.31%)
Dec 24, 2014 178.90 182.62 182.62 182.62 428,100 +3.44(+1.92%)
Dec 23, 2014 190.45 190.45 177.72 179.18 1,163,980 -9.74(-5.16%)
Dec 22, 2014 187.71 191.21 186.16 188.92 736,396 -1.42(-0.75%)
Dec 19, 2014 188.17 191.72 186.19 190.34 746,432 +1.26(+0.67%)
Dec 18, 2014 186.70 189.21 185.28 189.08 668,596 +5.87(+3.20%)
Dec 17, 2014 175.83 183.39 175.05 183.21 888,788 +8.34(+4.77%)
Dec 16, 2014 175.00 180.68 172.61 174.87 1,059,813 -1.02(-0.58%)
Dec 15, 2014 185.57 185.98 175.58 175.89 1,136,209 -7.84(-4.27%)
Dec 12, 2014 182.60 186.41 181.00 183.73 437,028 -0.31(-0.17%)
Dec 11, 2014 184.86 188.20 183.15 184.04 458,772 +0.44(+0.24%)
Dec 10, 2014 187.26 188.03 183.25 183.60 596,168 -4.03(-2.15%)
Dec 09, 2014 181.34 188.13 179.38 187.63 551,064 +5.27(+2.89%)
Dec 08, 2014 183.00 185.92 181.99 182.36 910,220 +1.08(+0.60%)
Dec 05, 2014 178.78 181.34 178.75 181.28 277,801 +3.17(+1.78%)
Dec 04, 2014 180.30 180.30 177.56 178.11 344,751 -1.37(-0.76%)
Dec 03, 2014 179.50 179.98 177.00 179.48 281,870 +0.17(+0.09%)
Dec 02, 2014 177.50 179.95 175.35 179.31 418,987 +4.61(+2.64%)
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.