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 (%)
Apr 30, 2015 210.66 213.18 200.65 203.34 3,342,319 -9.29(-4.37%)
Apr 29, 2015 212.34 217.29 209.72 212.63 1,726,451 -1.38(-0.64%)
Apr 28, 2015 218.99 221.23 208.30 214.01 2,885,943 -3.72(-1.71%)
Apr 27, 2015 231.59 232.56 216.82 217.74 2,271,389 -12.73(-5.52%)
Apr 24, 2015 232.87 234.16 230.45 230.47 579,466 -2.82(-1.21%)
Apr 23, 2015 229.92 233.73 228.03 233.29 572,139 +4.03(+1.76%)
Apr 22, 2015 231.12 232.12 227.17 229.26 684,160 -0.32(-0.14%)
Apr 21, 2015 227.90 231.27 228.39 229.57 725,435 +1.68(+0.74%)
Apr 20, 2015 229.48 230.13 224.69 227.90 724,784 +0.46(+0.20%)
Apr 17, 2015 229.23 230.67 224.97 227.43 833,797 -3.98(-1.72%)
Apr 16, 2015 229.77 232.81 229.36 231.42 496,908 +1.69(+0.73%)
Apr 15, 2015 230.47 231.26 227.13 229.73 732,271 +1.19(+0.52%)
Apr 14, 2015 229.07 230.61 226.36 228.54 507,252 -0.19(-0.08%)
Apr 13, 2015 226.87 231.07 226.67 228.72 818,332 +2.67(+1.18%)
Apr 10, 2015 223.57 227.30 223.21 226.06 494,977 +3.13(+1.41%)
Apr 09, 2015 224.44 226.94 219.29 222.92 782,039 -0.82(-0.37%)
Apr 08, 2015 218.87 224.74 217.93 223.74 690,472 +6.29(+2.89%)
Apr 07, 2015 216.54 222.01 216.54 217.45 769,474 +1.05(+0.49%)
Apr 06, 2015 214.87 218.80 214.72 216.40 645,358 -0.62(-0.29%)
Apr 02, 2015 217.21 217.02 217.02 217.02 1,594,516 -0.57(-0.26%)
Apr 01, 2015 218.62 219.02 211.63 217.59 1,539,113 -4.64(-2.09%)
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%)
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.