Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 77.66 77.67 76.45 76.76 3,745,021 -1.03(-1.33%)
Jun 29, 2017 78.87 78.94 76.88 77.79 5,002,782 -1.01(-1.29%)
Jun 28, 2017 77.57 79.10 76.55 78.81 7,035,270 +1.96(+2.55%)
Jun 27, 2017 79.42 79.77 76.78 76.85 5,628,932 -2.81(-3.53%)
Jun 26, 2017 80.29 80.45 78.75 79.66 4,384,627 -0.21(-0.26%)
Jun 23, 2017 78.43 80.04 77.68 79.87 7,172,028 +1.10(+1.40%)
Jun 22, 2017 78.73 79.81 77.80 78.77 9,715,531 +0.69(+0.88%)
Jun 21, 2017 75.46 78.12 75.08 78.08 9,021,297 +3.51(+4.71%)
Jun 20, 2017 73.93 76.16 73.69 74.57 7,439,607 +0.82(+1.11%)
Jun 19, 2017 71.91 74.14 71.88 73.76 4,513,740 +2.55(+3.58%)
Jun 16, 2017 70.90 71.28 70.33 71.21 2,652,110 +0.16(+0.22%)
Jun 15, 2017 71.51 71.92 70.40 71.05 5,330,724 -0.98(-1.36%)
Jun 14, 2017 71.60 72.57 71.35 72.03 4,714,096 +0.47(+0.65%)
Jun 13, 2017 70.99 71.58 70.59 71.57 2,918,139 +0.80(+1.14%)
Jun 12, 2017 70.70 71.05 69.39 70.76 3,879,321 -0.09(-0.13%)
Jun 09, 2017 71.10 72.24 70.22 70.85 4,965,743 -0.27(-0.38%)
Jun 08, 2017 70.41 71.24 70.25 71.12 2,426,778 +0.78(+1.12%)
Jun 07, 2017 70.36 70.73 69.84 70.34 2,547,921 +0.17(+0.24%)
Jun 06, 2017 70.11 70.94 69.76 70.17 3,004,505 +0.00(+0.00%)
Jun 05, 2017 71.16 71.25 69.56 70.17 4,271,773 -0.44(-0.62%)
Jun 02, 2017 69.35 70.80 69.13 70.60 4,442,644 +1.51(+2.18%)
Jun 01, 2017 67.49 69.35 67.45 69.09 5,049,336 +1.86(+2.76%)
May 31, 2017 67.35 67.51 66.19 67.24 4,970,263 +0.25(+0.37%)
May 30, 2017 68.11 68.33 66.77 66.99 4,659,490 -1.25(-1.83%)
May 26, 2017 69.05 69.34 68.07 68.24 3,639,828 -1.03(-1.49%)
May 25, 2017 70.07 70.07 69.08 69.27 7,215,758 -0.34(-0.48%)
May 24, 2017 69.13 70.00 68.51 69.61 5,902,236 +0.45(+0.65%)
May 23, 2017 69.26 69.42 68.59 69.16 2,605,183 +0.04(+0.06%)
May 22, 2017 68.93 69.54 68.29 69.12 3,111,173 +0.47(+0.68%)
May 19, 2017 69.75 70.29 68.46 68.66 4,203,882 -0.85(-1.23%)
May 18, 2017 68.08 69.78 67.95 69.51 3,631,208 +1.42(+2.09%)
May 17, 2017 69.30 69.43 67.97 68.09 4,725,684 -2.10(-2.99%)
May 16, 2017 69.84 70.29 69.50 70.19 2,281,734 +0.45(+0.64%)
May 15, 2017 69.85 70.18 69.52 69.74 2,379,334 +0.20(+0.29%)
May 12, 2017 68.55 69.77 68.29 69.54 2,899,335 +0.93(+1.36%)
May 11, 2017 68.54 68.94 67.70 68.61 3,640,565 -0.10(-0.14%)
May 10, 2017 68.70 68.98 67.93 68.71 2,766,344 -0.16(-0.23%)
May 09, 2017 67.97 68.98 67.82 68.87 6,227,151 +1.09(+1.61%)
May 08, 2017 69.31 69.47 67.54 67.77 5,031,225 -1.89(-2.71%)
May 05, 2017 70.16 70.16 68.92 69.66 2,603,169 -0.57(-0.81%)
May 04, 2017 70.25 70.52 69.52 70.23 2,484,139 +0.24(+0.34%)
May 03, 2017 70.20 70.47 69.58 69.99 2,382,659 -0.42(-0.59%)
May 02, 2017 71.80 71.87 69.86 70.41 3,222,689 -1.22(-1.71%)
May 01, 2017 71.15 71.70 70.97 71.63 2,154,273 +0.69(+0.97%)
Apr 28, 2017 70.77 71.23 70.34 70.94 2,945,337 +0.25(+0.35%)
Apr 27, 2017 70.38 71.14 70.03 70.69 3,039,175 +0.64(+0.91%)
Apr 26, 2017 70.27 70.48 69.80 70.06 5,081,864 -0.03(-0.04%)
Apr 25, 2017 69.26 70.54 69.09 70.09 6,618,905 +1.41(+2.05%)
Apr 24, 2017 68.22 68.88 67.91 68.68 2,962,604 +1.17(+1.74%)
Apr 21, 2017 68.08 68.27 67.22 67.51 3,762,797 -0.62(-0.90%)
Apr 20, 2017 67.85 68.33 67.47 68.12 4,134,683 +0.51(+0.75%)
Apr 19, 2017 67.59 68.43 67.25 67.62 3,440,432 +0.24(+0.35%)
Apr 18, 2017 68.15 68.20 66.99 67.38 2,912,452 -0.95(-1.40%)
Apr 17, 2017 68.02 68.52 67.55 68.33 2,667,780 +0.34(+0.50%)
Apr 13, 2017 66.88 68.41 66.82 67.99 3,079,275 +1.02(+1.53%)
Apr 12, 2017 66.88 67.46 66.65 66.97 3,033,237 +0.32(+0.48%)
Apr 11, 2017 66.69 67.13 65.81 66.65 4,067,094 -0.19(-0.28%)
Apr 10, 2017 66.99 67.78 66.75 66.84 2,639,455 -0.01(-0.01%)
Apr 07, 2017 66.20 66.97 65.94 66.85 3,616,280 +0.48(+0.72%)
Apr 06, 2017 66.61 66.73 65.54 66.37 4,847,143 -0.09(-0.13%)
Apr 05, 2017 68.11 68.53 66.11 66.46 7,957,462 -1.40(-2.06%)
Apr 04, 2017 67.73 68.47 67.57 67.86 2,122,370 +0.03(+0.04%)
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.