Skip to main content

S&P Biotech SPDR (NY: XBI )

90.39 -1.58 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 224.99 228.63 218.18 219.25 2,014,820 -6.86(-3.03%)
Aug 28, 2015 221.31 226.30 220.12 226.11 1,107,169 +4.42(+1.99%)
Aug 27, 2015 220.71 222.91 216.44 221.69 2,680,044 +5.50(+2.54%)
Aug 26, 2015 205.55 216.19 202.68 216.19 2,262,110 +10.64(+5.18%)
Aug 25, 2015 215.66 215.87 205.05 205.55 2,661,185 +2.53(+1.25%)
Aug 24, 2015 187.57 215.32 177.27 203.02 3,859,485 -11.43(-5.33%)
Aug 21, 2015 209.70 220.89 207.81 214.45 3,639,370 +0.48(+0.23%)
Aug 20, 2015 223.13 226.07 213.79 213.97 2,704,598 -12.23(-5.41%)
Aug 19, 2015 227.98 229.49 222.97 226.20 1,565,112 -3.21(-1.40%)
Aug 18, 2015 234.04 235.06 229.07 229.41 1,079,680 -5.78(-2.46%)
Aug 17, 2015 223.95 235.52 223.55 235.19 1,518,570 +9.33(+4.13%)
Aug 14, 2015 228.87 230.25 221.69 225.86 1,444,392 -3.40(-1.48%)
Aug 13, 2015 233.49 236.12 228.66 229.25 846,423 -3.86(-1.66%)
Aug 12, 2015 228.55 234.76 222.62 233.11 3,458,241 +1.71(+0.74%)
Aug 11, 2015 232.50 239.09 228.27 231.41 1,843,534 -5.06(-2.14%)
Aug 10, 2015 238.45 240.43 235.25 236.47 1,116,175 +2.31(+0.99%)
Aug 07, 2015 239.75 239.84 228.54 234.16 3,352,446 -6.01(-2.50%)
Aug 06, 2015 253.56 253.56 238.51 240.17 2,616,462 -12.83(-5.07%)
Aug 05, 2015 253.91 256.55 252.12 253.00 722,371 +1.17(+0.47%)
Aug 04, 2015 252.97 254.70 250.89 251.83 684,869 +0.33(+0.13%)
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.