Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 61.05 62.38 59.50 61.49 9,861,241 +2.20(+3.72%)
Sep 29, 2015 61.94 63.78 58.44 59.29 10,789,970 -2.60(-4.20%)
Sep 28, 2015 66.09 66.24 60.53 61.89 14,787,442 -4.79(-7.19%)
Sep 25, 2015 72.81 73.02 65.18 66.68 12,827,509 -4.90(-6.85%)
Sep 24, 2015 71.86 72.09 69.30 71.58 4,351,132 -0.89(-1.23%)
Sep 23, 2015 72.79 73.94 71.29 72.47 3,230,502 -0.08(-0.11%)
Sep 22, 2015 73.05 73.78 71.17 72.55 6,524,506 -1.70(-2.29%)
Sep 21, 2015 79.31 79.36 73.32 74.25 8,954,408 -4.23(-5.39%)
Sep 18, 2015 77.42 78.85 77.16 78.47 4,517,221 -0.27(-0.34%)
Sep 17, 2015 76.48 79.61 75.72 78.74 5,181,770 +2.46(+3.22%)
Sep 16, 2015 77.50 77.86 75.29 76.28 2,991,289 -0.74(-0.96%)
Sep 15, 2015 76.47 77.40 75.88 77.02 1,934,755 +0.76(+1.00%)
Sep 14, 2015 76.65 76.84 75.07 76.26 1,533,242 -0.25(-0.32%)
Sep 11, 2015 75.12 76.52 74.35 76.51 2,898,051 -149.24(-66.11%)
Sep 10, 2015 218.91 226.37 218.83 225.75 4,156,812 +5.85(+2.66%)
Sep 09, 2015 228.05 228.97 219.27 219.89 1,629,469 -5.98(-2.65%)
Sep 08, 2015 222.05 226.12 218.42 225.88 1,196,104 +10.00(+4.63%)
Sep 04, 2015 212.25 215.88 215.88 215.88 4,966,356 +0.52(+0.24%)
Sep 03, 2015 223.39 224.97 214.87 215.35 1,614,604 -6.56(-2.96%)
Sep 02, 2015 216.99 222.22 212.60 221.92 1,814,700 +9.16(+4.31%)
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.