Skip to main content

S&P Biotech SPDR (NY: XBI )

67.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 61.80 63.15 60.23 62.25 9,741,354 +2.23(+3.72%)
Sep 29, 2015 62.70 64.56 59.16 60.02 10,658,792 -2.63(-4.20%)
Sep 28, 2015 66.90 67.06 61.28 62.65 14,607,665 -4.85(-7.19%)
Sep 25, 2015 73.71 73.92 65.98 67.50 12,671,560 -4.96(-6.85%)
Sep 24, 2015 72.74 72.98 70.15 72.46 4,298,234 -0.90(-1.23%)
Sep 23, 2015 73.69 74.85 72.17 73.36 3,191,228 -0.08(-0.11%)
Sep 22, 2015 73.95 74.69 72.05 73.44 6,445,185 -1.72(-2.29%)
Sep 21, 2015 80.29 80.34 74.22 75.16 8,845,546 -4.28(-5.39%)
Sep 18, 2015 78.37 79.82 78.11 79.44 4,462,304 -0.32(-0.40%)
Sep 17, 2015 77.47 80.64 76.70 79.76 5,115,562 +2.49(+3.22%)
Sep 16, 2015 78.50 78.87 76.26 77.27 2,953,069 -0.75(-0.96%)
Sep 15, 2015 77.46 78.40 76.86 78.02 1,910,035 +0.77(+1.00%)
Sep 14, 2015 77.64 77.83 76.04 77.25 1,513,652 -0.25(-0.32%)
Sep 11, 2015 76.09 77.51 75.31 77.50 2,861,022 -151.17(-66.11%)
Sep 10, 2015 221.74 229.30 221.66 228.67 4,103,700 +5.93(+2.66%)
Sep 09, 2015 231.00 231.93 222.11 222.74 1,608,649 -6.06(-2.65%)
Sep 08, 2015 224.92 229.05 221.25 228.80 1,180,822 +10.13(+4.63%)
Sep 04, 2015 215.00 218.67 218.67 218.67 4,902,900 +0.53(+0.24%)
Sep 03, 2015 226.28 227.88 217.65 218.14 1,593,974 -6.65(-2.96%)
Sep 02, 2015 219.80 225.10 215.35 224.79 1,791,514 +9.28(+4.31%)
Sep 01, 2015 215.13 221.33 214.72 215.51 2,149,978 -6.58(-2.96%)
Aug 31, 2015 227.90 231.59 221.00 222.09 1,989,077 -6.95(-3.03%)
Aug 28, 2015 224.17 229.23 222.97 229.04 1,093,023 +4.48(+2.00%)
Aug 27, 2015 223.57 225.80 219.25 224.56 2,645,801 +5.57(+2.54%)
Aug 26, 2015 208.21 218.99 205.30 218.99 2,233,207 +10.78(+5.18%)
Aug 25, 2015 218.45 218.66 207.70 208.21 2,627,183 +2.56(+1.24%)
Aug 24, 2015 190.00 218.10 179.56 205.65 3,810,172 -11.58(-5.33%)
Aug 21, 2015 212.41 223.75 210.50 217.23 3,592,869 +0.49(+0.23%)
Aug 20, 2015 226.02 229.00 216.56 216.74 2,670,041 -12.39(-5.41%)
Aug 19, 2015 230.93 232.46 225.86 229.13 1,545,115 -3.25(-1.40%)
Aug 18, 2015 237.07 238.10 232.04 232.38 1,065,885 -5.85(-2.46%)
Aug 17, 2015 226.85 238.57 226.44 238.23 1,499,167 +9.45(+4.13%)
Aug 14, 2015 231.83 233.23 224.56 228.78 1,425,937 -3.44(-1.48%)
Aug 13, 2015 236.51 239.18 231.62 232.22 835,609 -3.91(-1.66%)
Aug 12, 2015 231.51 237.80 225.50 236.13 3,414,055 +1.73(+0.74%)
Aug 11, 2015 235.51 242.19 231.22 234.40 1,819,979 -5.13(-2.14%)
Aug 10, 2015 241.54 243.54 238.30 239.53 1,101,914 +2.34(+0.99%)
Aug 07, 2015 242.85 242.94 231.50 237.19 3,309,611 -6.09(-2.50%)
Aug 06, 2015 256.84 256.84 241.60 243.28 2,583,031 -13.00(-5.07%)
Aug 05, 2015 257.20 259.87 255.38 256.28 713,142 +1.19(+0.47%)
Aug 04, 2015 256.24 258.00 254.14 255.09 676,119 +0.33(+0.13%)
Aug 03, 2015 255.99 259.07 252.63 254.76 779,074 -0.68(-0.27%)
Jul 31, 2015 252.92 258.82 251.30 255.44 962,924 +2.98(+1.18%)
Jul 30, 2015 252.60 253.85 245.90 252.46 926,631 -0.78(-0.31%)
Jul 29, 2015 261.46 261.46 250.32 253.24 1,245,555 -5.70(-2.20%)
Jul 28, 2015 254.49 259.74 249.99 258.94 1,184,916 +7.16(+2.84%)
Jul 27, 2015 253.92 253.92 247.78 251.78 1,781,191 -3.60(-1.41%)
Jul 24, 2015 261.68 265.96 253.77 255.38 1,754,694 -9.64(-3.64%)
Jul 23, 2015 267.84 270.41 264.44 265.02 827,676 -2.52(-0.94%)
Jul 22, 2015 260.86 268.23 260.10 267.54 700,379 +1.19(+0.45%)
Jul 21, 2015 269.76 270.37 262.56 266.35 1,396,668 -4.58(-1.69%)
Jul 20, 2015 273.00 273.33 268.11 270.93 1,490,964 -0.14(-0.05%)
Jul 17, 2015 270.24 271.13 266.29 271.07 1,251,562 +1.79(+0.66%)
Jul 16, 2015 267.63 269.86 265.05 269.28 1,063,180 +4.37(+1.65%)
Jul 15, 2015 268.00 270.35 263.21 264.91 1,555,280 +0.22(+0.08%)
Jul 14, 2015 259.95 265.50 258.32 264.69 1,256,277 +5.52(+2.13%)
Jul 13, 2015 255.72 260.10 255.00 259.17 1,126,959 +6.60(+2.61%)
Jul 10, 2015 250.49 252.82 247.50 252.57 1,041,041 +5.62(+2.28%)
Jul 09, 2015 246.29 248.11 244.90 246.95 1,010,516 +5.06(+2.09%)
Jul 08, 2015 247.11 249.05 241.12 241.89 1,991,679 -9.26(-3.69%)
Jul 07, 2015 251.00 251.38 243.84 251.15 1,335,026 +0.83(+0.33%)
Jul 06, 2015 245.15 252.79 243.30 250.32 1,120,827 +3.38(+1.37%)
Jul 02, 2015 251.12 246.94 246.94 246.94 632,400 -2.28(-0.91%)
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.