Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 213.53 214.25 209.60 211.30 930,561 -3.21(-1.50%)
Feb 26, 2015 212.96 214.65 208.30 214.51 1,060,735 +1.50(+0.70%)
Feb 25, 2015 207.65 213.87 205.87 213.01 1,098,381 +5.31(+2.55%)
Feb 24, 2015 212.46 213.30 205.02 207.71 920,458 -4.09(-1.93%)
Feb 23, 2015 210.35 215.71 209.89 211.80 787,218 +1.75(+0.83%)
Feb 20, 2015 208.10 210.79 207.74 210.05 560,740 +1.63(+0.78%)
Feb 19, 2015 206.23 209.25 205.80 208.42 607,775 +1.77(+0.86%)
Feb 18, 2015 204.98 206.77 202.25 206.64 496,842 +2.63(+1.29%)
Feb 17, 2015 200.38 204.81 200.38 204.01 797,739 +3.77(+1.88%)
Feb 13, 2015 199.08 200.25 200.25 200.25 1,325,868 +1.34(+0.67%)
Feb 12, 2015 195.74 198.91 194.32 198.91 719,896 +4.16(+2.13%)
Feb 11, 2015 194.72 199.48 192.96 194.75 612,022 -0.58(-0.30%)
Feb 10, 2015 192.92 195.98 191.54 195.33 315,322 +4.33(+2.27%)
Feb 09, 2015 191.05 194.58 190.32 191.00 562,708 -0.97(-0.50%)
Feb 06, 2015 194.44 197.10 190.86 191.97 677,469 -2.49(-1.28%)
Feb 05, 2015 189.90 195.03 189.65 194.46 850,569 +5.49(+2.91%)
Feb 04, 2015 188.24 190.12 184.54 188.96 1,146,300 -3.92(-2.03%)
Feb 03, 2015 194.44 195.19 186.91 192.88 1,078,164 -0.57(-0.30%)
Feb 02, 2015 197.72 198.43 190.95 193.45 1,382,807 -3.10(-1.58%)
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%)
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.