Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 70.76 71.22 70.32 70.93 2,945,902 +0.25(+0.35%)
Apr 27, 2017 70.36 71.13 70.01 70.68 3,039,758 +0.64(+0.91%)
Apr 26, 2017 70.25 70.47 69.78 70.04 5,082,839 -0.03(-0.04%)
Apr 25, 2017 69.25 70.53 69.08 70.07 6,620,175 +1.41(+2.05%)
Apr 24, 2017 68.21 68.86 67.90 68.66 2,963,172 +1.17(+1.74%)
Apr 21, 2017 68.07 68.26 67.20 67.49 3,763,519 -0.62(-0.90%)
Apr 20, 2017 67.84 68.32 67.45 68.11 4,135,476 +0.51(+0.75%)
Apr 19, 2017 67.57 68.42 67.23 67.60 3,441,092 +0.24(+0.35%)
Apr 18, 2017 68.14 68.19 66.98 67.36 2,913,011 -0.95(-1.40%)
Apr 17, 2017 68.01 68.51 67.53 68.32 2,668,292 +0.34(+0.50%)
Apr 13, 2017 66.87 68.40 66.81 67.98 3,079,866 +1.02(+1.53%)
Apr 12, 2017 66.87 67.44 66.64 66.96 3,033,819 +0.32(+0.48%)
Apr 11, 2017 66.68 67.12 65.80 66.64 4,067,874 -0.19(-0.28%)
Apr 10, 2017 66.98 67.77 66.74 66.83 2,639,961 -0.01(-0.01%)
Apr 07, 2017 66.18 66.96 65.92 66.84 3,616,974 +0.48(+0.72%)
Apr 06, 2017 66.60 66.72 65.53 66.36 4,848,073 -0.09(-0.13%)
Apr 05, 2017 68.10 68.52 66.09 66.45 7,958,988 -1.40(-2.06%)
Apr 04, 2017 67.72 68.45 67.55 67.85 2,122,777 +0.03(+0.04%)
Apr 03, 2017 68.99 69.50 67.80 67.82 5,603,298 -1.02(-1.49%)
Mar 31, 2017 68.76 69.14 68.32 68.84 3,135,518 +0.09(+0.13%)
Mar 30, 2017 69.24 69.33 68.15 68.75 4,117,807 -0.48(-0.69%)
Mar 29, 2017 69.08 70.01 68.92 69.23 3,852,770 +0.42(+0.61%)
Mar 28, 2017 69.29 69.90 68.48 68.81 3,514,703 -0.44(-0.63%)
Mar 27, 2017 67.48 69.50 67.25 69.25 3,908,873 +1.02(+1.50%)
Mar 24, 2017 67.90 68.56 67.62 68.23 2,677,480 +0.56(+0.82%)
Mar 23, 2017 67.97 68.70 67.44 67.67 6,033,961 -0.26(-0.38%)
Mar 22, 2017 67.26 68.20 66.93 67.93 6,829,056 +0.66(+0.97%)
Mar 21, 2017 70.94 71.02 67.14 67.27 10,341,212 -3.45(-4.88%)
Mar 20, 2017 70.32 70.85 69.97 70.72 3,458,861 +0.21(+0.30%)
Mar 17, 2017 70.33 71.08 70.04 70.51 5,357,365 -0.42(-0.59%)
Mar 16, 2017 71.70 71.81 70.66 70.93 3,848,734 -0.85(-1.19%)
Mar 15, 2017 70.42 72.04 70.28 71.78 3,803,571 +1.47(+2.09%)
Mar 14, 2017 70.81 70.88 69.93 70.31 3,313,401 -0.78(-1.10%)
Mar 13, 2017 71.01 71.23 70.23 71.10 3,152,215 +0.13(+0.18%)
Mar 10, 2017 71.06 71.06 69.72 70.97 4,205,479 +0.54(+0.76%)
Mar 09, 2017 70.26 71.03 69.60 70.43 4,177,983 +0.35(+0.50%)
Mar 08, 2017 69.35 70.99 69.18 70.08 4,460,905 +1.01(+1.47%)
Mar 07, 2017 69.29 69.97 68.68 69.07 3,915,900 -1.13(-1.61%)
Mar 06, 2017 70.49 70.61 69.57 70.20 2,496,193 -0.62(-0.87%)
Mar 03, 2017 70.09 70.95 70.04 70.82 3,610,009 +0.74(+1.06%)
Mar 02, 2017 70.62 71.89 69.98 70.07 5,864,394 -0.86(-1.22%)
Mar 01, 2017 70.67 71.28 69.82 70.94 6,900,175 +1.25(+1.79%)
Feb 28, 2017 69.74 70.81 68.99 69.69 8,634,152 -0.27(-0.38%)
Feb 27, 2017 66.77 70.08 66.63 69.96 7,805,278 +3.22(+4.82%)
Feb 24, 2017 65.94 66.92 65.81 66.74 4,870,825 +0.10(+0.15%)
Feb 23, 2017 67.45 67.45 65.77 66.64 3,920,678 -0.65(-0.96%)
Feb 22, 2017 68.10 68.60 67.21 67.29 2,572,346 -1.21(-1.77%)
Feb 21, 2017 69.28 69.40 68.32 68.50 3,581,238 -0.44(-0.63%)
Feb 17, 2017 68.93 68.93 68.93 0 +0.75(+1.11%)
Feb 16, 2017 68.66 69.33 67.30 68.18 5,601,255 -0.42(-0.61%)
Feb 15, 2017 67.40 68.70 67.23 68.60 4,661,275 +1.11(+1.65%)
Feb 14, 2017 66.40 67.57 66.14 67.48 5,386,085 +1.00(+1.51%)
Feb 13, 2017 66.64 67.01 66.23 66.48 3,371,441 +0.23(+0.34%)
Feb 10, 2017 66.69 66.88 66.12 66.25 3,036,708 -0.32(-0.48%)
Feb 09, 2017 65.40 66.69 65.36 66.57 5,211,630 +1.17(+1.79%)
Feb 08, 2017 64.41 65.66 64.08 65.40 5,232,124 +0.57(+0.87%)
Feb 07, 2017 65.50 65.64 64.49 64.83 4,402,507 -0.55(-0.83%)
Feb 06, 2017 65.38 65.64 64.85 65.38 2,213,556 -0.11(-0.17%)
Feb 03, 2017 65.00 65.54 64.23 65.49 5,977,416 +0.86(+1.34%)
Feb 02, 2017 64.26 64.84 63.82 64.63 4,481,128 +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.