Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 79.21 79.37 77.66 77.74 2,621,149 -1.56(-1.97%)
Jul 28, 2017 77.84 79.50 77.72 79.31 2,554,016 +0.99(+1.27%)
Jul 27, 2017 80.96 80.97 77.64 78.31 5,393,105 -2.04(-2.54%)
Jul 26, 2017 80.32 80.92 80.11 80.35 3,030,367 +0.18(+0.22%)
Jul 25, 2017 81.89 81.93 79.71 80.17 6,406,090 -1.13(-1.39%)
Jul 24, 2017 80.32 81.34 79.84 81.31 3,337,053 +0.97(+1.21%)
Jul 21, 2017 79.67 80.64 79.56 80.33 3,247,887 +0.63(+0.79%)
Jul 20, 2017 79.03 80.44 78.88 79.70 7,087,482 +1.02(+1.30%)
Jul 19, 2017 78.87 79.52 78.25 78.68 2,901,569 +0.89(+1.14%)
Jul 18, 2017 77.89 78.13 77.26 77.79 2,130,721 -0.09(-0.11%)
Jul 17, 2017 78.72 79.33 77.83 77.88 2,926,757 -0.76(-0.96%)
Jul 14, 2017 78.77 79.39 78.43 78.64 3,216,453 -0.11(-0.14%)
Jul 13, 2017 78.39 79.34 76.74 78.75 9,032,692 +0.60(+0.76%)
Jul 12, 2017 78.08 78.31 77.45 78.15 5,374,758 +0.74(+0.95%)
Jul 11, 2017 76.97 77.75 76.77 77.42 2,580,112 +0.75(+0.97%)
Jul 10, 2017 77.82 78.00 76.45 76.67 2,647,550 -1.16(-1.50%)
Jul 07, 2017 78.03 78.23 77.45 77.83 2,272,952 +0.30(+0.38%)
Jul 06, 2017 78.84 77.13 77.54 4,220,902 -1.43(-1.81%)
Jul 05, 2017 77.54 79.19 77.37 78.97 6,660,663 +1.48(+1.91%)
Jul 03, 2017 76.98 77.89 76.73 77.49 2,118,155 +0.73(+0.95%)
Jun 30, 2017 77.66 77.67 76.45 76.76 3,745,021 -1.03(-1.33%)
Jun 29, 2017 78.87 78.94 76.88 77.79 5,002,782 -1.01(-1.29%)
Jun 28, 2017 77.57 79.10 76.55 78.81 7,035,270 +1.96(+2.55%)
Jun 27, 2017 79.42 79.77 76.78 76.85 5,628,932 -2.81(-3.53%)
Jun 26, 2017 80.29 80.45 78.75 79.66 4,384,627 -0.21(-0.26%)
Jun 23, 2017 78.43 80.04 77.68 79.87 7,172,028 +1.10(+1.40%)
Jun 22, 2017 78.73 79.81 77.80 78.77 9,715,531 +0.69(+0.88%)
Jun 21, 2017 75.46 78.12 75.08 78.08 9,021,297 +3.51(+4.71%)
Jun 20, 2017 73.93 76.16 73.69 74.57 7,439,607 +0.82(+1.11%)
Jun 19, 2017 71.91 74.14 71.88 73.76 4,513,740 +2.55(+3.58%)
Jun 16, 2017 70.90 71.28 70.33 71.21 2,652,110 +0.16(+0.22%)
Jun 15, 2017 71.51 71.92 70.40 71.05 5,330,724 -0.98(-1.36%)
Jun 14, 2017 71.60 72.57 71.35 72.03 4,714,096 +0.47(+0.65%)
Jun 13, 2017 70.99 71.58 70.59 71.57 2,918,139 +0.80(+1.14%)
Jun 12, 2017 70.70 71.05 69.39 70.76 3,879,321 -0.09(-0.13%)
Jun 09, 2017 71.10 72.24 70.22 70.85 4,965,743 -0.27(-0.38%)
Jun 08, 2017 70.41 71.24 70.25 71.12 2,426,778 +0.78(+1.12%)
Jun 07, 2017 70.36 70.73 69.84 70.34 2,547,921 +0.17(+0.24%)
Jun 06, 2017 70.11 70.94 69.76 70.17 3,004,505 +0.00(+0.00%)
Jun 05, 2017 71.16 71.25 69.56 70.17 4,271,773 -0.44(-0.62%)
Jun 02, 2017 69.35 70.80 69.13 70.60 4,442,644 +1.51(+2.18%)
Jun 01, 2017 67.49 69.35 67.45 69.09 5,049,336 +1.86(+2.76%)
May 31, 2017 67.35 67.51 66.19 67.24 4,970,263 +0.25(+0.37%)
May 30, 2017 68.11 68.33 66.77 66.99 4,659,490 -1.25(-1.83%)
May 26, 2017 69.05 69.34 68.07 68.24 3,639,828 -1.03(-1.49%)
May 25, 2017 70.07 70.07 69.08 69.27 7,215,758 -0.34(-0.48%)
May 24, 2017 69.13 70.00 68.51 69.61 5,902,236 +0.45(+0.65%)
May 23, 2017 69.26 69.42 68.59 69.16 2,605,183 +0.04(+0.06%)
May 22, 2017 68.93 69.54 68.29 69.12 3,111,173 +0.47(+0.68%)
May 19, 2017 69.75 70.29 68.46 68.66 4,203,882 -0.85(-1.23%)
May 18, 2017 68.08 69.78 67.95 69.51 3,631,208 +1.42(+2.09%)
May 17, 2017 69.30 69.43 67.97 68.09 4,725,684 -2.10(-2.99%)
May 16, 2017 69.84 70.29 69.50 70.19 2,281,734 +0.45(+0.64%)
May 15, 2017 69.85 70.18 69.52 69.74 2,379,334 +0.20(+0.29%)
May 12, 2017 68.55 69.77 68.29 69.54 2,899,335 +0.93(+1.36%)
May 11, 2017 68.54 68.94 67.70 68.61 3,640,565 -0.10(-0.14%)
May 10, 2017 68.70 68.98 67.93 68.71 2,766,344 -0.16(-0.23%)
May 09, 2017 67.97 68.98 67.82 68.87 6,227,151 +1.09(+1.61%)
May 08, 2017 69.31 69.47 67.54 67.77 5,031,225 -1.89(-2.71%)
May 05, 2017 70.16 70.16 68.92 69.66 2,603,169 -0.57(-0.81%)
May 04, 2017 70.25 70.52 69.52 70.23 2,484,139 +0.24(+0.34%)
May 03, 2017 70.20 70.47 69.58 69.99 2,382,659 -0.42(-0.59%)
May 02, 2017 71.80 71.87 69.86 70.41 3,222,689 -1.22(-1.71%)
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.