Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 67.25 67.41 66.10 67.14 4,977,396 +0.25(+0.37%)
May 30, 2017 68.01 68.23 66.68 66.89 4,666,177 -1.25(-1.83%)
May 26, 2017 68.95 69.24 67.97 68.14 3,645,052 -1.03(-1.49%)
May 25, 2017 69.97 69.97 68.99 69.17 7,226,114 -0.34(-0.48%)
May 24, 2017 69.04 69.90 68.41 69.51 5,910,707 +0.45(+0.65%)
May 23, 2017 69.16 69.32 68.49 69.07 2,608,922 +0.04(+0.06%)
May 22, 2017 68.83 69.44 68.20 69.03 3,115,638 +0.47(+0.68%)
May 19, 2017 69.65 70.19 68.36 68.56 4,209,916 -0.85(-1.23%)
May 18, 2017 67.98 69.68 67.86 69.41 3,636,420 +1.42(+2.09%)
May 17, 2017 69.20 69.33 67.88 67.99 4,732,466 -2.09(-2.99%)
May 16, 2017 69.74 70.19 69.40 70.09 2,285,009 +0.45(+0.64%)
May 15, 2017 69.75 70.08 69.42 69.64 2,382,749 +0.20(+0.29%)
May 12, 2017 68.45 69.67 68.19 69.44 2,903,497 +0.93(+1.36%)
May 11, 2017 68.44 68.84 67.61 68.51 3,645,790 -0.10(-0.14%)
May 10, 2017 68.60 68.88 67.84 68.61 2,770,314 -0.16(-0.23%)
May 09, 2017 67.88 68.88 67.73 68.77 6,236,088 +1.09(+1.61%)
May 08, 2017 69.21 69.37 67.44 67.68 5,038,446 -1.88(-2.71%)
May 05, 2017 70.06 70.06 68.82 69.56 2,606,905 -0.57(-0.81%)
May 04, 2017 70.15 70.42 69.42 70.13 2,487,704 +0.24(+0.34%)
May 03, 2017 70.10 70.36 69.48 69.89 2,386,078 -0.42(-0.59%)
May 02, 2017 71.69 71.76 69.76 70.30 3,227,314 -1.22(-1.71%)
May 01, 2017 71.05 71.59 70.87 71.52 2,157,365 +0.68(+0.97%)
Apr 28, 2017 70.67 71.13 70.24 70.84 2,949,565 +0.25(+0.35%)
Apr 27, 2017 70.27 71.04 69.93 70.59 3,043,537 +0.63(+0.91%)
Apr 26, 2017 70.17 70.38 69.70 69.96 5,089,158 -0.03(-0.04%)
Apr 25, 2017 69.16 70.44 69.00 69.99 6,628,405 +1.41(+2.05%)
Apr 24, 2017 68.12 68.78 67.82 68.58 2,966,856 +1.17(+1.74%)
Apr 21, 2017 67.98 68.17 67.12 67.41 3,768,197 -0.61(-0.90%)
Apr 20, 2017 67.76 68.23 67.37 68.02 4,140,617 +0.51(+0.75%)
Apr 19, 2017 67.49 68.33 67.15 67.52 3,445,370 +0.24(+0.35%)
Apr 18, 2017 68.05 68.10 66.89 67.28 2,916,632 -0.95(-1.40%)
Apr 17, 2017 67.92 68.42 67.45 68.23 2,671,609 +0.34(+0.50%)
Apr 13, 2017 66.78 68.31 66.72 67.89 3,083,695 +1.02(+1.53%)
Apr 12, 2017 66.78 67.36 66.56 66.87 3,037,591 +0.32(+0.48%)
Apr 11, 2017 66.60 67.03 65.71 66.56 4,072,931 -0.19(-0.28%)
Apr 10, 2017 66.89 67.68 66.66 66.74 2,643,243 -0.01(-0.01%)
Apr 07, 2017 66.10 66.87 65.84 66.75 3,621,470 +0.48(+0.72%)
Apr 06, 2017 66.52 66.64 65.45 66.28 4,854,100 -0.09(-0.13%)
Apr 05, 2017 68.01 68.44 66.01 66.37 7,968,883 -1.40(-2.06%)
Apr 04, 2017 67.64 68.37 67.47 67.77 2,125,416 +0.03(+0.04%)
Apr 03, 2017 68.91 69.41 67.72 67.74 5,610,264 -1.02(-1.49%)
Mar 31, 2017 68.68 69.06 68.23 68.76 3,139,416 +0.09(+0.13%)
Mar 30, 2017 69.15 69.24 68.06 68.67 4,122,926 -0.48(-0.69%)
Mar 29, 2017 69.00 69.93 68.84 69.14 3,857,560 +0.42(+0.61%)
Mar 28, 2017 69.20 69.81 68.39 68.73 3,519,072 -0.44(-0.63%)
Mar 27, 2017 67.40 69.41 67.17 69.16 3,913,732 +1.02(+1.50%)
Mar 24, 2017 67.82 68.47 67.53 68.14 2,680,809 +0.56(+0.82%)
Mar 23, 2017 67.89 68.62 67.36 67.59 6,041,462 -0.26(-0.38%)
Mar 22, 2017 67.18 68.11 66.84 67.85 6,837,546 +0.65(+0.97%)
Mar 21, 2017 70.85 70.93 67.05 67.19 10,354,068 -3.44(-4.88%)
Mar 20, 2017 70.24 70.76 69.88 70.64 3,463,161 +0.21(+0.30%)
Mar 17, 2017 70.25 70.99 69.96 70.42 5,364,025 -0.42(-0.59%)
Mar 16, 2017 71.61 71.72 70.57 70.84 3,853,535 -0.85(-1.19%)
Mar 15, 2017 70.33 71.95 70.20 71.69 3,808,315 +1.47(+2.09%)
Mar 14, 2017 70.72 70.79 69.84 70.23 3,317,535 -0.78(-1.10%)
Mar 13, 2017 70.92 71.14 70.15 71.01 3,156,147 +0.13(+0.18%)
Mar 10, 2017 70.97 70.97 69.63 70.88 4,210,725 +0.54(+0.76%)
Mar 09, 2017 70.18 70.94 69.51 70.34 4,183,194 +0.35(+0.50%)
Mar 08, 2017 69.26 70.90 69.10 70.00 4,466,470 +1.01(+1.47%)
Mar 07, 2017 69.20 69.88 68.59 68.99 3,920,785 -1.13(-1.61%)
Mar 06, 2017 70.40 70.52 69.48 70.12 2,499,307 -0.61(-0.87%)
Mar 03, 2017 70.01 70.86 69.95 70.73 3,614,512 +0.74(+1.06%)
Mar 02, 2017 70.53 71.80 69.89 69.99 5,871,709 -0.86(-1.22%)
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.