Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 69.65 69.40 69.40 69.40 1,317,386 -0.65(-0.93%)
Dec 30, 2015 70.36 71.05 69.82 70.05 1,486,657 -0.67(-0.95%)
Dec 29, 2015 69.57 70.74 69.47 70.72 2,136,698 +1.80(+2.61%)
Dec 28, 2015 69.06 69.57 68.43 68.92 2,566,819 -1.15(-1.64%)
Dec 24, 2015 69.95 70.07 70.07 70.07 757,069 +0.15(+0.21%)
Dec 23, 2015 69.24 70.05 69.04 69.92 2,379,483 +1.12(+1.62%)
Dec 22, 2015 69.49 69.69 68.01 68.80 2,603,375 -0.40(-0.57%)
Dec 21, 2015 68.86 69.20 67.74 69.20 1,765,260 +0.79(+1.16%)
Dec 18, 2015 67.73 69.39 67.50 68.41 4,249,753 +0.37(+0.55%)
Dec 17, 2015 69.27 69.44 67.28 68.03 2,801,904 -0.76(-1.10%)
Dec 16, 2015 66.71 68.86 66.41 68.79 5,373,270 +2.89(+4.39%)
Dec 15, 2015 64.81 66.34 64.75 65.90 2,637,183 +1.83(+2.86%)
Dec 14, 2015 64.63 65.67 63.08 64.07 4,737,255 -0.77(-1.19%)
Dec 11, 2015 66.45 66.94 64.63 64.84 3,877,050 -2.39(-3.55%)
Dec 10, 2015 66.47 67.57 66.13 67.22 2,301,538 +0.71(+1.07%)
Dec 09, 2015 67.57 67.88 65.85 66.51 4,680,745 -1.61(-2.36%)
Dec 08, 2015 65.90 68.31 65.65 68.12 3,991,018 +1.43(+2.14%)
Dec 07, 2015 68.98 69.03 66.51 66.69 4,163,067 -2.64(-3.81%)
Dec 04, 2015 68.24 69.35 67.22 69.33 3,067,472 +1.36(+2.00%)
Dec 03, 2015 71.22 71.25 67.46 67.97 5,525,633 -2.75(-3.89%)
Dec 02, 2015 71.02 72.39 70.59 70.73 2,813,617 -0.40(-0.57%)
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.