Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 74.98 76.20 72.71 73.07 6,045,621 -2.29(-3.03%)
Aug 28, 2015 73.75 75.42 73.36 75.36 3,322,145 +1.47(+1.99%)
Aug 27, 2015 73.56 74.29 72.13 73.88 8,041,675 +1.83(+2.54%)
Aug 26, 2015 68.50 72.05 67.55 72.05 6,787,632 +3.55(+5.18%)
Aug 25, 2015 71.87 71.94 68.34 68.50 7,985,087 +0.84(+1.24%)
Aug 24, 2015 62.51 71.76 59.08 67.66 11,580,677 -3.81(-5.33%)
Aug 21, 2015 69.89 73.62 69.26 71.47 10,920,204 +0.16(+0.23%)
Aug 20, 2015 74.36 75.34 71.25 71.31 8,115,350 -4.08(-5.41%)
Aug 19, 2015 75.98 76.48 74.31 75.39 4,696,238 -1.07(-1.40%)
Aug 18, 2015 78.00 78.34 76.34 76.46 3,239,662 -1.92(-2.46%)
Aug 17, 2015 74.64 78.49 74.50 78.38 4,556,584 +3.11(+4.13%)
Aug 14, 2015 76.27 76.74 73.88 75.27 4,334,008 -1.13(-1.48%)
Aug 13, 2015 77.81 78.69 76.21 76.40 2,539,758 -1.29(-1.66%)
Aug 12, 2015 76.17 78.24 74.19 77.69 10,376,715 +0.57(+0.74%)
Aug 11, 2015 77.49 79.68 76.07 77.12 5,531,663 -1.69(-2.14%)
Aug 10, 2015 79.47 80.13 78.40 78.81 3,349,169 +0.77(+0.99%)
Aug 07, 2015 79.90 79.93 76.17 78.04 10,059,266 -2.00(-2.50%)
Aug 06, 2015 84.50 84.50 79.49 80.04 7,850,891 -4.28(-5.07%)
Aug 05, 2015 84.62 85.50 84.02 84.32 2,167,531 +0.39(+0.47%)
Aug 04, 2015 84.31 84.88 83.61 83.93 2,055,003 +0.11(+0.13%)
Aug 03, 2015 84.22 85.24 83.12 83.82 2,367,925 -0.22(-0.27%)
Jul 31, 2015 83.21 85.15 82.68 84.04 2,926,721 +0.98(+1.18%)
Jul 30, 2015 83.11 83.52 80.90 83.06 2,816,412 -0.26(-0.31%)
Jul 29, 2015 86.02 86.02 82.36 83.32 3,785,753 -1.88(-2.20%)
Jul 28, 2015 83.73 85.46 82.25 85.19 3,601,446 +2.36(+2.84%)
Jul 27, 2015 83.54 83.54 81.52 82.84 5,413,770 -1.18(-1.41%)
Jul 24, 2015 86.10 87.50 83.49 84.02 5,333,235 -3.17(-3.64%)
Jul 23, 2015 88.12 88.97 87.00 87.19 2,515,647 -0.83(-0.94%)
Jul 22, 2015 85.83 88.25 85.58 88.02 2,128,739 +0.39(+0.45%)
Jul 21, 2015 88.75 88.95 86.39 87.63 4,245,047 -1.51(-1.69%)
Jul 20, 2015 89.82 89.93 88.21 89.14 4,531,651 -0.05(-0.05%)
Jul 17, 2015 88.91 89.20 87.61 89.19 3,804,010 +0.59(+0.66%)
Jul 16, 2015 88.05 88.79 87.20 88.60 3,231,440 +1.44(+1.65%)
Jul 15, 2015 88.17 88.95 86.60 87.16 4,727,134 +0.07(+0.08%)
Jul 14, 2015 85.53 87.35 84.99 87.09 3,818,341 +1.82(+2.13%)
Jul 13, 2015 84.13 85.58 83.90 85.27 3,425,291 +2.17(+2.61%)
Jul 10, 2015 82.41 83.18 81.43 83.10 3,164,151 +1.85(+2.28%)
Jul 09, 2015 81.03 81.63 80.57 81.25 3,071,373 +1.66(+2.09%)
Jul 08, 2015 81.30 81.94 79.33 79.58 6,053,530 -3.05(-3.69%)
Jul 07, 2015 82.58 82.71 80.23 82.63 4,057,692 +0.27(+0.33%)
Jul 06, 2015 80.66 83.17 80.05 82.36 3,406,653 +1.11(+1.37%)
Jul 02, 2015 82.62 81.25 81.25 81.25 1,922,123 -0.75(-0.91%)
Jul 01, 2015 84.21 84.46 81.18 82.00 4,093,283 -0.99(-1.20%)
Jun 30, 2015 81.26 83.27 80.62 82.99 7,371,449 +3.49(+4.39%)
Jun 29, 2015 81.04 82.19 79.39 79.50 4,533,925 -2.75(-3.34%)
Jun 26, 2015 83.02 83.44 80.91 82.25 4,693,394 -0.53(-0.64%)
Jun 25, 2015 83.92 84.25 81.83 82.78 4,180,687 -0.70(-0.84%)
Jun 24, 2015 85.20 85.37 83.10 83.48 3,764,732 -1.85(-2.17%)
Jun 23, 2015 85.79 86.03 84.31 85.33 2,959,063 -0.12(-0.14%)
Jun 22, 2015 83.90 85.50 83.53 85.45 5,380,057 +2.38(+2.87%)
Jun 19, 2015 82.62 83.21 81.97 83.07 4,513,214 +0.53(+0.64%)
Jun 18, 2015 80.70 83.03 80.62 82.54 6,923,090 +2.27(+2.83%)
Jun 17, 2015 79.81 80.70 79.64 80.27 3,047,587 +0.96(+1.21%)
Jun 16, 2015 78.83 79.89 78.70 79.30 2,037,329 +0.18(+0.23%)
Jun 15, 2015 78.09 79.20 77.44 79.12 2,334,499 +0.29(+0.37%)
Jun 12, 2015 79.71 79.74 78.57 78.83 2,848,231 -1.28(-1.60%)
Jun 11, 2015 79.62 80.11 79.06 80.11 2,618,717 +0.59(+0.74%)
Jun 10, 2015 78.49 79.63 78.09 79.52 2,087,320 +0.58(+0.74%)
Jun 09, 2015 79.87 80.14 77.98 78.94 3,244,327 -1.19(-1.49%)
Jun 08, 2015 80.10 80.76 79.48 80.13 3,111,611 +0.07(+0.09%)
Jun 05, 2015 78.56 80.23 77.82 80.06 2,348,940 +1.34(+1.70%)
Jun 04, 2015 78.89 79.68 77.68 78.72 2,865,135 -0.57(-0.72%)
Jun 03, 2015 78.99 79.57 78.07 79.29 2,557,741 +0.88(+1.13%)
Jun 02, 2015 77.92 79.06 77.29 78.40 1,727,812 -0.11(-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.