Skip to main content

S&P Biotech SPDR (NY: XBI )

82.50 -3.16 (-3.68%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 69.75 70.82 69.00 69.70 8,632,496 -0.27(-0.38%)
Feb 27, 2017 66.78 70.10 66.64 69.97 7,803,782 +3.22(+4.82%)
Feb 24, 2017 65.95 66.93 65.82 66.75 4,869,891 +0.10(+0.15%)
Feb 23, 2017 67.47 67.47 65.78 66.65 3,919,926 -0.65(-0.96%)
Feb 22, 2017 68.11 68.61 67.22 67.30 2,571,853 -1.21(-1.77%)
Feb 21, 2017 69.29 69.41 68.33 68.51 3,580,551 -0.44(-0.63%)
Feb 17, 2017 68.95 68.95 68.95 0 +0.75(+1.11%)
Feb 16, 2017 68.67 69.34 67.31 68.19 5,600,181 -0.42(-0.61%)
Feb 15, 2017 67.42 68.71 67.24 68.61 4,660,381 +1.11(+1.65%)
Feb 14, 2017 66.42 67.59 66.16 67.50 5,385,052 +1.00(+1.51%)
Feb 13, 2017 66.65 67.02 66.25 66.49 3,370,795 +0.23(+0.34%)
Feb 10, 2017 66.70 66.89 66.14 66.27 3,036,126 -0.32(-0.48%)
Feb 09, 2017 65.41 66.70 65.37 66.58 5,210,631 +1.17(+1.79%)
Feb 08, 2017 64.42 65.67 64.10 65.41 5,231,121 +0.57(+0.87%)
Feb 07, 2017 65.51 65.65 64.50 64.85 4,401,663 -0.55(-0.83%)
Feb 06, 2017 65.39 65.65 64.87 65.39 2,213,131 -0.11(-0.17%)
Feb 03, 2017 65.02 65.55 64.24 65.50 5,976,271 +0.86(+1.34%)
Feb 02, 2017 64.27 64.86 63.83 64.64 4,480,269 +0.15(+0.23%)
Feb 01, 2017 64.71 64.80 63.87 64.49 5,187,661 +0.06(+0.09%)
Jan 31, 2017 61.34 64.52 60.99 64.43 11,674,360 +2.56(+4.14%)
Jan 30, 2017 62.46 62.59 61.23 61.87 4,104,403 -1.09(-1.73%)
Jan 27, 2017 62.27 63.00 62.11 62.96 2,837,538 +0.78(+1.26%)
Jan 26, 2017 62.44 63.06 61.78 62.18 4,339,149 -0.15(-0.24%)
Jan 25, 2017 62.47 62.72 61.82 62.32 3,903,126 +0.34(+0.54%)
Jan 24, 2017 62.01 62.24 60.70 61.99 4,900,724 +0.08(+0.13%)
Jan 23, 2017 62.62 62.97 61.52 61.91 4,006,371 -0.78(-1.25%)
Jan 20, 2017 63.24 63.55 62.52 62.69 4,258,845 -0.47(-0.74%)
Jan 19, 2017 63.67 63.86 62.82 63.16 2,347,429 -0.62(-0.97%)
Jan 18, 2017 63.21 63.85 62.97 63.77 3,761,163 +0.80(+1.28%)
Jan 17, 2017 64.01 64.02 62.70 62.97 5,851,967 -1.56(-2.42%)
Jan 13, 2017 64.53 64.53 64.53 0 +0.52(+0.81%)
Jan 12, 2017 62.19 64.42 62.05 64.01 6,553,126 +0.98(+1.56%)
Jan 11, 2017 65.02 65.47 62.31 63.03 15,814,935 -2.24(-3.44%)
Jan 10, 2017 65.33 65.39 63.51 65.27 7,207,827 +0.39(+0.60%)
Jan 09, 2017 64.66 65.20 63.65 64.89 8,823,314 +2.00(+3.17%)
Jan 06, 2017 62.24 63.42 62.24 62.89 7,531,004 +0.87(+1.41%)
Jan 05, 2017 62.10 62.51 61.20 62.02 4,480,785 +0.13(+0.21%)
Jan 04, 2017 59.23 62.06 59.22 61.89 10,376,687 +2.73(+4.61%)
Jan 03, 2017 59.50 59.90 58.23 59.16 7,136,194 +0.40(+0.68%)
Dec 30, 2016 58.76 58.76 58.76 0 -0.47(-0.79%)
Dec 29, 2016 59.74 60.04 58.91 59.23 3,800,512 -0.47(-0.78%)
Dec 28, 2016 60.60 60.69 59.59 59.69 3,755,282 -0.81(-1.35%)
Dec 27, 2016 61.30 61.90 60.48 60.51 3,840,787 -0.58(-0.94%)
Dec 23, 2016 61.08 61.08 61.08 0 +2.05(+3.46%)
Dec 22, 2016 60.20 60.21 58.62 59.04 4,902,466 -0.98(-1.64%)
Dec 21, 2016 61.24 61.43 59.99 60.02 3,371,510 -1.26(-2.06%)
Dec 20, 2016 61.01 61.52 60.84 61.28 2,859,707 +0.71(+1.18%)
Dec 19, 2016 61.38 62.20 60.45 60.57 5,247,128 -0.93(-1.52%)
Dec 16, 2016 61.44 62.25 61.24 61.50 5,437,939 +0.03(+0.05%)
Dec 15, 2016 60.78 61.49 60.29 61.47 4,697,538 +1.03(+1.71%)
Dec 14, 2016 60.22 60.99 59.68 60.44 6,396,228 -0.01(-0.02%)
Dec 13, 2016 60.82 61.16 60.33 60.45 3,867,082 -0.07(-0.11%)
Dec 12, 2016 60.71 60.95 59.98 60.52 5,120,837 -0.91(-1.49%)
Dec 09, 2016 62.28 63.29 61.36 61.43 6,323,279 -0.20(-0.32%)
Dec 08, 2016 60.92 61.72 59.95 61.63 7,877,706 +0.31(+0.50%)
Dec 07, 2016 62.38 62.90 60.20 61.32 13,267,052 -2.57(-4.02%)
Dec 06, 2016 62.96 63.95 62.21 63.89 4,670,636 +1.16(+1.85%)
Dec 05, 2016 61.98 63.26 61.47 62.73 6,711,193 +1.39(+2.27%)
Dec 02, 2016 60.65 62.20 60.14 61.34 9,054,279 +0.66(+1.10%)
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.