Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 73.46 76.85 72.32 74.06 3,029,303 +0.37(+0.50%)
Mar 30, 2015 73.57 73.92 72.42 73.69 2,753,251 +1.63(+2.26%)
Mar 27, 2015 70.83 72.41 70.78 72.06 2,417,260 +1.66(+2.36%)
Mar 26, 2015 69.63 71.76 68.23 70.40 6,912,598 -0.29(-0.40%)
Mar 25, 2015 74.91 75.54 70.41 70.69 6,150,256 -4.02(-5.39%)
Mar 24, 2015 75.64 76.85 74.62 74.71 3,584,257 -0.56(-0.75%)
Mar 23, 2015 75.66 76.52 74.46 75.27 2,983,337 -1.53(-2.00%)
Mar 20, 2015 80.15 80.46 76.43 76.81 5,722,985 -1.27(-1.63%)
Mar 19, 2015 76.58 78.50 76.27 78.08 2,816,849 +2.09(+2.75%)
Mar 18, 2015 76.43 76.68 75.06 75.99 2,973,012 -0.50(-0.65%)
Mar 17, 2015 76.25 76.61 75.44 76.49 1,702,329 +0.43(+0.56%)
Mar 16, 2015 75.41 76.29 75.13 76.06 1,728,410 +1.12(+1.49%)
Mar 13, 2015 74.47 75.64 73.99 74.95 1,890,419 +0.56(+0.76%)
Mar 12, 2015 74.61 74.80 73.44 74.38 1,174,257 +0.07(+0.09%)
Mar 11, 2015 74.20 74.68 73.10 74.32 1,131,471 +0.36(+0.49%)
Mar 10, 2015 72.77 75.03 72.12 73.95 2,243,269 +0.27(+0.36%)
Mar 09, 2015 74.12 74.13 72.39 73.69 1,562,774 -0.04(-0.06%)
Mar 06, 2015 74.64 74.64 72.97 73.73 2,975,566 -0.93(-1.25%)
Mar 05, 2015 74.08 75.19 73.82 74.67 3,161,494 +1.81(+2.48%)
Mar 04, 2015 71.36 73.35 71.46 72.86 3,082,354 +1.40(+1.96%)
Mar 03, 2015 71.53 71.68 70.18 71.46 2,253,202 +0.10(+0.14%)
Mar 02, 2015 70.49 71.52 70.24 71.36 1,028,396 +0.94(+1.33%)
Feb 27, 2015 71.16 71.40 69.85 70.42 2,792,219 -1.07(-1.50%)
Feb 26, 2015 70.97 71.54 69.42 71.49 3,182,817 +0.50(+0.70%)
Feb 25, 2015 69.20 71.28 68.61 70.99 3,295,777 +1.77(+2.55%)
Feb 24, 2015 70.81 71.09 68.33 69.22 2,761,905 -1.36(-1.93%)
Feb 23, 2015 70.11 71.89 69.95 70.59 2,362,108 +0.58(+0.83%)
Feb 20, 2015 69.35 70.25 69.23 70.00 1,682,542 +0.54(+0.78%)
Feb 19, 2015 68.73 69.74 68.59 69.46 1,823,677 +0.59(+0.86%)
Feb 18, 2015 68.31 68.91 67.40 68.87 1,490,814 +0.88(+1.29%)
Feb 17, 2015 66.78 68.26 66.78 67.99 2,393,678 +1.26(+1.88%)
Feb 13, 2015 66.35 66.74 66.74 66.74 3,978,369 +0.45(+0.67%)
Feb 12, 2015 65.23 66.29 64.76 66.29 2,160,102 +1.38(+2.13%)
Feb 11, 2015 64.89 66.48 64.31 64.90 1,836,420 -0.19(-0.30%)
Feb 10, 2015 64.29 65.31 63.84 65.10 946,149 +1.44(+2.27%)
Feb 09, 2015 63.67 64.85 63.43 63.65 1,688,449 -0.32(-0.50%)
Feb 06, 2015 64.80 65.69 63.61 63.98 2,032,799 -0.83(-1.28%)
Feb 05, 2015 63.29 65.00 63.20 64.81 2,552,197 +1.83(+2.91%)
Feb 04, 2015 62.74 63.36 61.50 62.98 3,439,560 -1.31(-2.03%)
Feb 03, 2015 64.80 65.05 62.29 64.28 3,235,112 -0.19(-0.30%)
Feb 02, 2015 65.90 66.13 63.64 64.47 4,149,217 -1.03(-1.58%)
Jan 30, 2015 66.33 66.79 65.45 65.50 1,721,692 -0.77(-1.17%)
Jan 29, 2015 65.55 66.28 64.23 66.28 1,249,551 +0.93(+1.42%)
Jan 28, 2015 67.59 67.80 65.06 65.35 2,748,747 -1.80(-2.68%)
Jan 27, 2015 66.06 67.82 65.69 67.15 1,936,274 +0.15(+0.23%)
Jan 26, 2015 65.19 67.00 64.74 67.00 1,760,616 +1.84(+2.83%)
Jan 23, 2015 64.53 65.37 64.29 65.16 1,684,728 +0.69(+1.07%)
Jan 22, 2015 64.40 64.49 62.00 64.46 2,571,914 +0.69(+1.08%)
Jan 21, 2015 65.11 65.58 63.52 63.78 2,008,145 -1.89(-2.88%)
Jan 20, 2015 65.42 65.84 63.49 65.67 2,410,642 +0.72(+1.11%)
Jan 16, 2015 63.09 65.04 62.77 64.95 2,265,394 +1.92(+3.04%)
Jan 15, 2015 65.65 65.73 62.93 63.03 3,586,832 -2.43(-3.71%)
Jan 14, 2015 63.92 65.59 63.59 65.46 1,788,011 +1.00(+1.55%)
Jan 13, 2015 65.79 66.18 63.49 64.46 3,072,433 -0.48(-0.74%)
Jan 12, 2015 65.72 66.11 64.38 64.94 3,011,314 +0.61(+0.95%)
Jan 09, 2015 64.64 64.84 63.36 64.33 2,307,454 +0.05(+0.08%)
Jan 08, 2015 63.98 64.34 63.30 64.28 1,889,568 +1.39(+2.22%)
Jan 07, 2015 61.35 62.94 61.34 62.89 1,808,568 +2.42(+4.00%)
Jan 06, 2015 62.33 62.75 59.71 60.47 2,230,508 -1.54(-2.49%)
Jan 05, 2015 61.58 63.15 61.24 62.01 1,693,576 +0.19(+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.