Skip to main content

S&P Biotech SPDR (NY: XBI )

67.98 -2.16 (-3.08%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.27 71.73 70.83 71.44 2,924,795 +0.25(+0.35%)
Apr 27, 2017 70.87 71.64 70.52 71.19 3,017,978 +0.64(+0.91%)
Apr 26, 2017 70.76 70.98 70.29 70.55 5,046,420 -0.03(-0.04%)
Apr 25, 2017 69.75 71.04 69.58 70.58 6,572,741 +1.42(+2.05%)
Apr 24, 2017 68.70 69.36 68.39 69.16 2,941,941 +1.18(+1.74%)
Apr 21, 2017 68.56 68.75 67.69 67.98 3,736,553 -0.62(-0.90%)
Apr 20, 2017 68.33 68.81 67.94 68.60 4,105,845 +0.51(+0.75%)
Apr 19, 2017 68.06 68.91 67.72 68.09 3,416,437 +0.24(+0.35%)
Apr 18, 2017 68.63 68.68 67.46 67.85 2,892,139 -0.96(-1.40%)
Apr 17, 2017 68.50 69.00 68.02 68.81 2,649,174 +0.34(+0.50%)
Apr 13, 2017 67.35 68.89 67.29 68.47 3,057,799 +1.03(+1.53%)
Apr 12, 2017 67.35 67.93 67.12 67.44 3,012,082 +0.32(+0.48%)
Apr 11, 2017 67.16 67.60 66.27 67.12 4,038,728 -0.19(-0.28%)
Apr 10, 2017 67.46 68.25 67.22 67.31 2,621,046 -0.01(-0.01%)
Apr 07, 2017 66.66 67.44 66.40 67.32 3,591,058 +0.48(+0.72%)
Apr 06, 2017 67.08 67.20 66.00 66.84 4,813,336 -0.09(-0.13%)
Apr 05, 2017 68.59 69.02 66.57 66.93 7,901,962 -1.41(-2.06%)
Apr 04, 2017 68.21 68.95 68.04 68.34 2,107,568 +0.03(+0.04%)
Apr 03, 2017 69.49 70.00 68.29 68.31 5,563,150 -1.03(-1.49%)
Mar 31, 2017 69.26 69.64 68.81 69.34 3,113,052 +0.09(+0.13%)
Mar 30, 2017 69.74 69.83 68.64 69.25 4,088,303 -0.48(-0.69%)
Mar 29, 2017 69.58 70.52 69.42 69.73 3,825,165 +0.42(+0.61%)
Mar 28, 2017 69.79 70.40 68.97 69.31 3,489,520 -0.44(-0.63%)
Mar 27, 2017 67.97 70.00 67.74 69.75 3,880,866 +1.03(+1.50%)
Mar 24, 2017 68.39 69.05 68.11 68.72 2,658,296 +0.56(+0.82%)
Mar 23, 2017 68.46 69.20 67.93 68.16 5,990,727 -0.26(-0.38%)
Mar 22, 2017 67.75 68.69 67.41 68.42 6,780,126 +0.66(+0.97%)
Mar 21, 2017 71.45 71.53 67.62 67.76 10,267,116 -3.47(-4.88%)
Mar 20, 2017 70.83 71.36 70.47 71.23 3,434,078 +0.21(+0.30%)
Mar 17, 2017 70.84 71.59 70.55 71.02 5,318,979 -0.44(-0.62%)
Mar 16, 2017 72.24 72.35 71.19 71.46 3,820,104 -0.86(-1.19%)
Mar 15, 2017 70.95 72.58 70.81 72.32 3,775,277 +1.48(+2.09%)
Mar 14, 2017 71.34 71.41 70.45 70.84 3,288,754 -0.79(-1.10%)
Mar 13, 2017 71.54 71.76 70.76 71.63 3,128,767 +0.13(+0.18%)
Mar 10, 2017 71.59 71.59 70.24 71.50 4,174,196 +0.54(+0.76%)
Mar 09, 2017 70.79 71.56 70.12 70.96 4,146,904 +0.35(+0.50%)
Mar 08, 2017 69.87 71.52 69.70 70.61 4,427,722 +1.02(+1.47%)
Mar 07, 2017 69.81 70.49 69.19 69.59 3,886,771 -1.14(-1.61%)
Mar 06, 2017 71.02 71.14 70.09 70.73 2,477,625 -0.62(-0.87%)
Mar 03, 2017 70.62 71.48 70.56 71.35 3,583,155 +0.75(+1.06%)
Mar 02, 2017 71.15 72.43 70.50 70.60 5,820,770 -0.87(-1.22%)
Mar 01, 2017 71.20 71.81 70.34 71.47 6,848,846 +1.26(+1.79%)
Feb 28, 2017 70.26 71.34 69.50 70.21 8,569,924 -0.27(-0.38%)
Feb 27, 2017 67.27 70.61 67.13 70.48 7,747,217 +3.24(+4.82%)
Feb 24, 2017 66.43 67.42 66.30 67.24 4,834,592 +0.10(+0.15%)
Feb 23, 2017 67.96 67.96 66.26 67.14 3,891,513 -0.65(-0.96%)
Feb 22, 2017 68.61 69.11 67.71 67.79 2,553,211 -1.22(-1.77%)
Feb 21, 2017 69.80 69.92 68.83 69.01 3,554,598 -0.44(-0.63%)
Feb 17, 2017 69.45 69.45 69.45 0 +0.76(+1.11%)
Feb 16, 2017 69.17 69.85 67.80 68.69 5,559,589 -0.42(-0.61%)
Feb 15, 2017 67.91 69.21 67.73 69.11 4,626,601 +1.12(+1.65%)
Feb 14, 2017 66.90 68.08 66.64 67.99 5,346,019 +1.01(+1.51%)
Feb 13, 2017 67.14 67.51 66.73 66.98 3,346,362 +0.23(+0.34%)
Feb 10, 2017 67.19 67.38 66.62 66.75 3,014,119 -0.32(-0.48%)
Feb 09, 2017 65.89 67.19 65.85 67.07 5,172,862 +1.18(+1.79%)
Feb 08, 2017 64.89 66.15 64.56 65.89 5,193,204 +0.57(+0.87%)
Feb 07, 2017 65.99 66.13 64.97 65.32 4,369,758 -0.55(-0.83%)
Feb 06, 2017 65.87 66.13 65.34 65.87 2,197,090 -0.11(-0.17%)
Feb 03, 2017 65.49 66.03 64.71 65.98 5,932,952 +0.87(+1.34%)
Feb 02, 2017 64.74 65.33 64.30 65.11 4,447,794 +0.15(+0.23%)
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.