Skip to main content

S&P Biotech SPDR (NY: XBI )

79.32 +0.46 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 252.92 258.82 251.30 255.44 962,924 +2.98(+1.18%)
Jul 30, 2015 252.60 253.85 245.90 252.46 926,631 -0.78(-0.31%)
Jul 29, 2015 261.46 261.46 250.32 253.24 1,245,555 -5.70(-2.20%)
Jul 28, 2015 254.49 259.74 249.99 258.94 1,184,916 +7.16(+2.84%)
Jul 27, 2015 253.92 253.92 247.78 251.78 1,781,191 -3.60(-1.41%)
Jul 24, 2015 261.68 265.96 253.77 255.38 1,754,694 -9.64(-3.64%)
Jul 23, 2015 267.84 270.41 264.44 265.02 827,676 -2.52(-0.94%)
Jul 22, 2015 260.86 268.23 260.10 267.54 700,379 +1.19(+0.45%)
Jul 21, 2015 269.76 270.37 262.56 266.35 1,396,668 -4.58(-1.69%)
Jul 20, 2015 273.00 273.33 268.11 270.93 1,490,964 -0.14(-0.05%)
Jul 17, 2015 270.24 271.13 266.29 271.07 1,251,562 +1.79(+0.66%)
Jul 16, 2015 267.63 269.86 265.05 269.28 1,063,180 +4.37(+1.65%)
Jul 15, 2015 268.00 270.35 263.21 264.91 1,555,280 +0.22(+0.08%)
Jul 14, 2015 259.95 265.50 258.32 264.69 1,256,277 +5.52(+2.13%)
Jul 13, 2015 255.72 260.10 255.00 259.17 1,126,959 +6.60(+2.61%)
Jul 10, 2015 250.49 252.82 247.50 252.57 1,041,041 +5.62(+2.28%)
Jul 09, 2015 246.29 248.11 244.90 246.95 1,010,516 +5.06(+2.09%)
Jul 08, 2015 247.11 249.05 241.12 241.89 1,991,679 -9.26(-3.69%)
Jul 07, 2015 251.00 251.38 243.84 251.15 1,335,026 +0.83(+0.33%)
Jul 06, 2015 245.15 252.79 243.30 250.32 1,120,827 +3.38(+1.37%)
Jul 02, 2015 251.12 246.94 246.94 246.94 632,400 -2.28(-0.91%)
Jul 01, 2015 255.94 256.72 246.73 249.22 1,346,736 -3.02(-1.20%)
Jun 30, 2015 246.99 253.08 245.03 252.24 2,425,289 +10.61(+4.39%)
Jun 29, 2015 246.30 249.80 241.30 241.63 1,491,712 -8.35(-3.34%)
Jun 26, 2015 252.34 253.61 245.92 249.98 1,544,179 -1.61(-0.64%)
Jun 25, 2015 255.07 256.07 248.70 251.59 1,375,493 -2.14(-0.84%)
Jun 24, 2015 258.96 259.47 252.57 253.73 1,238,639 -5.62(-2.17%)
Jun 23, 2015 260.75 261.47 256.26 259.35 973,565 -0.36(-0.14%)
Jun 22, 2015 255.00 259.86 253.88 259.71 1,770,099 +7.24(+2.87%)
Jun 19, 2015 251.13 252.90 249.15 252.47 1,484,898 +1.17(+0.47%)
Jun 18, 2015 245.71 252.80 245.47 251.30 2,273,805 +6.91(+2.83%)
Jun 17, 2015 243.00 245.70 242.48 244.39 1,000,943 +2.93(+1.21%)
Jun 16, 2015 240.01 243.25 239.61 241.46 669,136 +0.56(+0.23%)
Jun 15, 2015 237.77 241.13 235.77 240.90 766,738 +0.89(+0.37%)
Jun 12, 2015 242.69 242.78 239.21 240.01 935,467 -3.90(-1.60%)
Jun 11, 2015 242.42 243.91 240.71 243.91 860,086 +1.79(+0.74%)
Jun 10, 2015 238.99 242.47 237.77 242.12 685,555 +1.78(+0.74%)
Jun 09, 2015 243.19 244.00 237.44 240.34 1,065,560 -3.63(-1.49%)
Jun 08, 2015 243.88 245.90 242.00 243.97 1,021,971 +0.21(+0.09%)
Jun 05, 2015 239.18 244.27 236.94 243.76 771,481 +4.08(+1.70%)
Jun 04, 2015 240.19 242.61 236.52 239.68 941,019 -1.73(-0.72%)
Jun 03, 2015 240.50 242.28 237.71 241.41 840,059 +2.69(+1.13%)
Jun 02, 2015 237.23 240.72 235.33 238.72 567,479 -0.32(-0.13%)
Jun 01, 2015 240.55 242.00 235.48 239.04 1,608,166 +0.87(+0.37%)
May 29, 2015 235.51 240.39 235.46 238.17 1,369,192 +1.67(+0.71%)
May 28, 2015 235.25 236.93 232.08 236.50 732,364 -0.38(-0.16%)
May 27, 2015 233.33 236.90 232.16 236.88 779,293 +3.87(+1.66%)
May 26, 2015 233.61 234.17 230.39 233.01 827,614 -1.09(-0.47%)
May 22, 2015 232.39 234.10 234.10 234.10 1,672,200 +0.66(+0.28%)
May 21, 2015 236.69 236.69 231.37 233.44 859,175 -1.30(-0.55%)
May 20, 2015 231.82 236.62 229.09 234.74 937,673 +3.64(+1.58%)
May 19, 2015 230.21 232.30 229.00 231.10 679,732 +0.35(+0.15%)
May 18, 2015 226.00 231.67 224.94 230.75 803,130 +4.45(+1.97%)
May 15, 2015 226.23 226.86 223.69 226.30 584,087 +0.08(+0.04%)
May 14, 2015 225.69 227.62 220.00 226.22 989,273 +1.78(+0.79%)
May 13, 2015 227.39 227.70 222.74 224.44 1,048,257 -1.53(-0.68%)
May 12, 2015 223.00 227.27 220.49 225.97 1,095,000 +0.48(+0.21%)
May 11, 2015 224.00 227.51 223.46 225.49 775,584 +1.65(+0.74%)
May 08, 2015 221.38 225.31 219.85 223.84 1,107,220 +6.44(+2.96%)
May 07, 2015 215.02 218.00 212.10 217.40 1,115,520 +2.52(+1.17%)
May 06, 2015 215.39 216.50 211.74 214.88 1,846,372 +4.95(+2.36%)
May 05, 2015 216.19 216.42 208.70 209.93 1,235,820 -6.12(-2.83%)
May 04, 2015 214.22 220.33 214.22 216.05 1,322,356 +2.88(+1.35%)
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.