Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 243.83 249.85 241.90 249.02 2,456,678 +10.47(+4.39%)
Jun 29, 2015 243.15 246.61 238.22 238.54 1,511,018 -8.24(-3.34%)
Jun 26, 2015 249.12 250.37 242.78 246.79 1,564,164 -1.59(-0.64%)
Jun 25, 2015 251.81 252.80 245.52 248.38 1,393,295 -2.11(-0.84%)
Jun 24, 2015 255.65 256.15 249.34 250.49 1,254,670 -5.55(-2.17%)
Jun 23, 2015 257.42 258.13 252.99 256.04 986,165 -0.36(-0.14%)
Jun 22, 2015 251.74 256.54 250.64 256.39 1,793,008 +7.15(+2.87%)
Jun 19, 2015 247.92 249.67 245.97 249.24 1,504,116 +1.59(+0.64%)
Jun 18, 2015 242.15 249.13 241.91 247.66 2,307,254 +6.81(+2.83%)
Jun 17, 2015 239.48 242.14 238.97 240.85 1,015,667 +2.89(+1.21%)
Jun 16, 2015 236.53 239.72 236.14 237.96 678,979 +0.55(+0.23%)
Jun 15, 2015 234.32 237.63 232.35 237.41 778,017 +0.88(+0.37%)
Jun 12, 2015 239.17 239.26 235.74 236.53 949,228 -3.84(-1.60%)
Jun 11, 2015 238.91 240.37 237.22 240.37 872,738 +1.76(+0.74%)
Jun 10, 2015 235.53 238.95 234.32 238.61 695,640 +1.75(+0.74%)
Jun 09, 2015 239.66 240.46 234.00 236.86 1,081,235 -3.58(-1.49%)
Jun 08, 2015 240.34 242.34 238.49 240.43 1,037,004 +0.21(+0.09%)
Jun 05, 2015 235.71 240.73 233.50 240.23 782,830 +4.02(+1.70%)
Jun 04, 2015 236.71 239.09 233.09 236.21 954,862 -1.70(-0.72%)
Jun 03, 2015 237.01 238.77 234.26 237.91 852,416 +2.65(+1.13%)
Jun 02, 2015 233.79 237.23 231.92 235.26 575,827 -0.32(-0.13%)
Jun 01, 2015 237.06 238.49 232.07 235.57 1,631,823 +0.86(+0.37%)
May 29, 2015 232.10 236.91 232.05 234.72 1,389,333 +1.65(+0.71%)
May 28, 2015 231.84 233.50 228.72 233.07 743,137 -0.38(-0.16%)
May 27, 2015 229.95 233.47 228.79 233.45 790,756 +3.81(+1.66%)
May 26, 2015 230.22 230.78 227.05 229.63 839,788 -1.07(-0.47%)
May 22, 2015 229.02 230.71 230.71 230.71 1,696,799 +0.65(+0.28%)
May 21, 2015 233.26 233.26 228.02 230.06 871,814 -1.28(-0.55%)
May 20, 2015 228.46 233.19 225.77 231.34 951,466 +3.59(+1.57%)
May 19, 2015 226.87 228.93 225.68 227.75 689,731 +0.34(+0.15%)
May 18, 2015 222.72 228.31 221.68 227.41 814,944 +4.39(+1.97%)
May 15, 2015 222.95 223.57 220.44 223.02 592,679 +0.08(+0.04%)
May 14, 2015 222.42 224.32 216.81 222.94 1,003,825 +1.75(+0.79%)
May 13, 2015 224.09 224.40 219.51 221.19 1,063,677 -1.51(-0.68%)
May 12, 2015 219.77 223.97 217.29 222.69 1,111,108 +0.47(+0.21%)
May 11, 2015 220.75 224.21 220.22 222.22 786,993 +1.63(+0.74%)
May 08, 2015 218.17 222.04 216.66 220.59 1,123,508 +6.35(+2.96%)
May 07, 2015 211.90 214.84 209.03 214.25 1,131,930 +2.48(+1.17%)
May 06, 2015 212.27 213.36 208.67 211.76 1,873,533 +4.88(+2.36%)
May 05, 2015 213.06 213.28 205.67 206.89 1,253,999 -6.03(-2.83%)
May 04, 2015 211.11 217.14 211.11 212.92 1,341,808 +2.84(+1.35%)
May 01, 2015 207.10 210.94 205.47 210.08 1,802,343 +6.74(+3.32%)
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%)
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.