Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 83.21 85.15 82.68 84.04 2,926,721 +0.98(+1.18%)
Jul 30, 2015 83.11 83.52 80.90 83.06 2,816,412 -0.26(-0.31%)
Jul 29, 2015 86.02 86.02 82.36 83.32 3,785,753 -1.88(-2.20%)
Jul 28, 2015 83.73 85.46 82.25 85.19 3,601,446 +2.36(+2.84%)
Jul 27, 2015 83.54 83.54 81.52 82.84 5,413,770 -1.18(-1.41%)
Jul 24, 2015 86.10 87.50 83.49 84.02 5,333,235 -3.17(-3.64%)
Jul 23, 2015 88.12 88.97 87.00 87.19 2,515,647 -0.83(-0.94%)
Jul 22, 2015 85.83 88.25 85.58 88.02 2,128,739 +0.39(+0.45%)
Jul 21, 2015 88.75 88.95 86.39 87.63 4,245,047 -1.51(-1.69%)
Jul 20, 2015 89.82 89.93 88.21 89.14 4,531,651 -0.05(-0.05%)
Jul 17, 2015 88.91 89.20 87.61 89.19 3,804,010 +0.59(+0.66%)
Jul 16, 2015 88.05 88.79 87.20 88.60 3,231,440 +1.44(+1.65%)
Jul 15, 2015 88.17 88.95 86.60 87.16 4,727,134 +0.07(+0.08%)
Jul 14, 2015 85.53 87.35 84.99 87.09 3,818,341 +1.82(+2.13%)
Jul 13, 2015 84.13 85.58 83.90 85.27 3,425,291 +2.17(+2.61%)
Jul 10, 2015 82.41 83.18 81.43 83.10 3,164,151 +1.85(+2.28%)
Jul 09, 2015 81.03 81.63 80.57 81.25 3,071,373 +1.66(+2.09%)
Jul 08, 2015 81.30 81.94 79.33 79.58 6,053,530 -3.05(-3.69%)
Jul 07, 2015 82.58 82.71 80.23 82.63 4,057,692 +0.27(+0.33%)
Jul 06, 2015 80.66 83.17 80.05 82.36 3,406,653 +1.11(+1.37%)
Jul 02, 2015 82.62 81.25 81.25 81.25 1,922,123 -0.75(-0.91%)
Jul 01, 2015 84.21 84.46 81.18 82.00 4,093,283 -0.99(-1.20%)
Jun 30, 2015 81.26 83.27 80.62 82.99 7,371,449 +3.49(+4.39%)
Jun 29, 2015 81.04 82.19 79.39 79.50 4,533,925 -2.75(-3.34%)
Jun 26, 2015 83.02 83.44 80.91 82.25 4,693,394 -0.53(-0.64%)
Jun 25, 2015 83.92 84.25 81.83 82.78 4,180,687 -0.70(-0.84%)
Jun 24, 2015 85.20 85.37 83.10 83.48 3,764,732 -1.85(-2.17%)
Jun 23, 2015 85.79 86.03 84.31 85.33 2,959,063 -0.12(-0.14%)
Jun 22, 2015 83.90 85.50 83.53 85.45 5,380,057 +2.38(+2.87%)
Jun 19, 2015 82.62 83.21 81.97 83.07 4,513,214 +0.53(+0.64%)
Jun 18, 2015 80.70 83.03 80.62 82.54 6,923,090 +2.27(+2.83%)
Jun 17, 2015 79.81 80.70 79.64 80.27 3,047,587 +0.96(+1.21%)
Jun 16, 2015 78.83 79.89 78.70 79.30 2,037,329 +0.18(+0.23%)
Jun 15, 2015 78.09 79.20 77.44 79.12 2,334,499 +0.29(+0.37%)
Jun 12, 2015 79.71 79.74 78.57 78.83 2,848,231 -1.28(-1.60%)
Jun 11, 2015 79.62 80.11 79.06 80.11 2,618,717 +0.59(+0.74%)
Jun 10, 2015 78.49 79.63 78.09 79.52 2,087,320 +0.58(+0.74%)
Jun 09, 2015 79.87 80.14 77.98 78.94 3,244,327 -1.19(-1.49%)
Jun 08, 2015 80.10 80.76 79.48 80.13 3,111,611 +0.07(+0.09%)
Jun 05, 2015 78.56 80.23 77.82 80.06 2,348,940 +1.34(+1.70%)
Jun 04, 2015 78.89 79.68 77.68 78.72 2,865,135 -0.57(-0.72%)
Jun 03, 2015 78.99 79.57 78.07 79.29 2,557,741 +0.88(+1.13%)
Jun 02, 2015 77.92 79.06 77.29 78.40 1,727,812 -0.11(-0.13%)
Jun 01, 2015 79.01 79.48 77.34 78.51 4,896,408 +0.29(+0.37%)
May 29, 2015 77.35 78.95 77.33 78.22 4,168,800 +0.55(+0.71%)
May 28, 2015 77.27 77.82 76.22 77.68 2,229,840 -0.12(-0.16%)
May 27, 2015 76.63 77.81 76.25 77.80 2,372,725 +1.27(+1.66%)
May 26, 2015 76.73 76.91 75.67 76.53 2,519,849 -0.36(-0.47%)
May 22, 2015 76.33 76.89 76.89 76.89 5,091,374 +0.22(+0.28%)
May 21, 2015 77.74 77.74 75.99 76.67 2,615,943 -0.43(-0.55%)
May 20, 2015 76.14 77.72 75.24 77.10 2,854,948 +1.20(+1.58%)
May 19, 2015 75.61 76.30 75.21 75.90 2,069,590 +0.11(+0.15%)
May 18, 2015 74.23 76.09 73.88 75.79 2,445,302 +1.46(+1.97%)
May 15, 2015 74.30 74.51 73.47 74.33 1,778,379 +0.03(+0.04%)
May 14, 2015 74.13 74.76 72.26 74.30 3,012,055 +0.58(+0.79%)
May 13, 2015 74.68 74.79 73.16 73.71 3,191,644 -0.50(-0.68%)
May 12, 2015 73.24 74.64 72.42 74.22 3,333,964 +0.16(+0.21%)
May 11, 2015 73.57 74.72 73.39 74.06 2,361,433 +0.54(+0.74%)
May 08, 2015 72.71 74.00 72.21 73.52 3,371,170 +2.12(+2.96%)
May 07, 2015 70.62 71.60 69.66 71.40 3,396,441 +0.83(+1.17%)
May 06, 2015 70.74 71.11 69.54 70.57 5,621,678 +1.63(+2.36%)
May 05, 2015 71.00 71.08 68.55 68.95 3,762,720 -2.01(-2.83%)
May 04, 2015 70.36 72.36 70.36 70.96 4,026,198 +0.95(+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.