Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 220.41 230.61 216.99 222.23 1,009,574 +1.11(+0.50%)
Mar 30, 2015 220.75 221.80 217.31 221.12 917,574 +4.89(+2.26%)
Mar 27, 2015 212.54 217.27 212.39 216.23 805,599 +4.98(+2.36%)
Mar 26, 2015 208.94 215.32 204.74 211.25 2,303,757 -0.86(-0.40%)
Mar 25, 2015 224.78 226.67 211.26 212.11 2,049,692 -12.07(-5.38%)
Mar 24, 2015 226.96 230.60 223.91 224.18 1,194,523 -1.69(-0.75%)
Mar 23, 2015 227.01 229.59 223.41 225.87 994,255 -4.60(-2.00%)
Mar 20, 2015 240.50 241.43 229.34 230.47 1,907,295 -3.82(-1.63%)
Mar 19, 2015 229.77 235.54 228.84 234.29 938,769 +6.26(+2.75%)
Mar 18, 2015 229.34 230.08 225.23 228.03 990,814 -1.49(-0.65%)
Mar 17, 2015 228.81 229.88 226.37 229.51 567,334 +1.28(+0.56%)
Mar 16, 2015 226.28 228.90 225.45 228.23 576,026 +3.35(+1.49%)
Mar 13, 2015 223.46 226.96 222.01 224.89 630,018 +1.69(+0.76%)
Mar 12, 2015 223.87 224.45 220.38 223.19 391,344 +0.20(+0.09%)
Mar 11, 2015 222.63 224.07 219.33 223.00 377,084 +1.09(+0.49%)
Mar 10, 2015 218.36 225.14 216.41 221.90 747,613 +0.80(+0.36%)
Mar 09, 2015 222.40 222.44 217.21 221.11 520,824 -0.13(-0.06%)
Mar 06, 2015 223.97 223.97 218.96 221.23 991,665 -2.81(-1.25%)
Mar 05, 2015 222.28 225.62 221.51 224.04 1,053,629 +5.42(+2.48%)
Mar 04, 2015 214.11 220.09 214.42 218.62 1,027,254 +4.19(+1.96%)
Mar 03, 2015 214.62 215.09 210.58 214.42 750,923 +0.30(+0.14%)
Mar 02, 2015 211.50 214.60 210.77 214.12 342,732 +2.82(+1.33%)
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%)
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.