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 (%)
Feb 28, 2017 69.74 70.81 68.99 69.69 8,634,152 -0.27(-0.38%)
Feb 27, 2017 66.77 70.08 66.63 69.96 7,805,278 +3.22(+4.82%)
Feb 24, 2017 65.94 66.92 65.81 66.74 4,870,825 +0.10(+0.15%)
Feb 23, 2017 67.45 67.45 65.77 66.64 3,920,678 -0.65(-0.96%)
Feb 22, 2017 68.10 68.60 67.21 67.29 2,572,346 -1.21(-1.77%)
Feb 21, 2017 69.28 69.40 68.32 68.50 3,581,238 -0.44(-0.63%)
Feb 17, 2017 68.93 68.93 68.93 0 +0.75(+1.11%)
Feb 16, 2017 68.66 69.33 67.30 68.18 5,601,255 -0.42(-0.61%)
Feb 15, 2017 67.40 68.70 67.23 68.60 4,661,275 +1.11(+1.65%)
Feb 14, 2017 66.40 67.57 66.14 67.48 5,386,085 +1.00(+1.51%)
Feb 13, 2017 66.64 67.01 66.23 66.48 3,371,441 +0.23(+0.34%)
Feb 10, 2017 66.69 66.88 66.12 66.25 3,036,708 -0.32(-0.48%)
Feb 09, 2017 65.40 66.69 65.36 66.57 5,211,630 +1.17(+1.79%)
Feb 08, 2017 64.41 65.66 64.08 65.40 5,232,124 +0.57(+0.87%)
Feb 07, 2017 65.50 65.64 64.49 64.83 4,402,507 -0.55(-0.83%)
Feb 06, 2017 65.38 65.64 64.85 65.38 2,213,556 -0.11(-0.17%)
Feb 03, 2017 65.00 65.54 64.23 65.49 5,977,416 +0.86(+1.34%)
Feb 02, 2017 64.26 64.84 63.82 64.63 4,481,128 +0.15(+0.23%)
Feb 01, 2017 64.70 64.78 63.86 64.48 5,188,656 +0.06(+0.09%)
Jan 31, 2017 61.33 64.51 60.98 64.42 11,676,599 +2.56(+4.14%)
Jan 30, 2017 62.45 62.58 61.22 61.86 4,105,190 -1.09(-1.73%)
Jan 27, 2017 62.25 62.99 62.09 62.95 2,838,082 +0.78(+1.26%)
Jan 26, 2017 62.43 63.05 61.77 62.16 4,339,981 -0.15(-0.24%)
Jan 25, 2017 62.46 62.71 61.81 62.31 3,903,875 +0.34(+0.54%)
Jan 24, 2017 62.00 62.22 60.69 61.98 4,901,664 +0.08(+0.13%)
Jan 23, 2017 62.61 62.96 61.51 61.90 4,007,139 -0.78(-1.25%)
Jan 20, 2017 63.23 63.53 62.51 62.68 4,259,661 -0.47(-0.74%)
Jan 19, 2017 63.65 63.85 62.81 63.15 2,347,879 -0.62(-0.97%)
Jan 18, 2017 63.20 63.84 62.96 63.76 3,761,884 +0.80(+1.28%)
Jan 17, 2017 64.00 64.01 62.69 62.96 5,853,089 -1.56(-2.42%)
Jan 13, 2017 64.52 64.52 64.52 0 +0.52(+0.81%)
Jan 12, 2017 62.17 64.41 62.04 64.00 6,554,382 +0.98(+1.56%)
Jan 11, 2017 65.00 65.46 62.30 63.02 15,817,967 -2.24(-3.44%)
Jan 10, 2017 65.32 65.38 63.49 65.26 7,209,209 +0.39(+0.60%)
Jan 09, 2017 64.65 65.19 63.63 64.87 8,825,006 +2.00(+3.17%)
Jan 06, 2017 62.22 63.40 62.22 62.88 7,532,448 +0.87(+1.41%)
Jan 05, 2017 62.08 62.50 61.19 62.01 4,481,644 +0.13(+0.21%)
Jan 04, 2017 59.22 62.04 59.21 61.88 10,378,677 +2.73(+4.61%)
Jan 03, 2017 59.48 59.89 58.22 59.15 7,137,563 +0.40(+0.68%)
Dec 30, 2016 58.75 58.75 58.75 0 -0.47(-0.79%)
Dec 29, 2016 59.73 60.03 58.90 59.22 3,801,241 -0.47(-0.78%)
Dec 28, 2016 60.59 60.67 59.58 59.68 3,756,002 -0.81(-1.35%)
Dec 27, 2016 61.29 61.89 60.47 60.50 3,841,524 -0.58(-0.94%)
Dec 23, 2016 61.07 61.07 61.07 0 +2.04(+3.46%)
Dec 22, 2016 60.19 60.20 58.61 59.03 4,903,406 -0.98(-1.64%)
Dec 21, 2016 61.23 61.42 59.98 60.01 3,372,156 -1.26(-2.06%)
Dec 20, 2016 61.00 61.51 60.82 61.27 2,860,255 +0.71(+1.18%)
Dec 19, 2016 61.37 62.18 60.44 60.56 5,248,134 -0.93(-1.52%)
Dec 16, 2016 61.43 62.23 61.23 61.49 5,438,982 +0.03(+0.05%)
Dec 15, 2016 60.77 61.48 60.28 61.46 4,698,439 +1.03(+1.71%)
Dec 14, 2016 60.21 60.97 59.67 60.43 6,397,455 -0.01(-0.02%)
Dec 13, 2016 60.81 61.14 60.32 60.44 3,867,823 -0.07(-0.11%)
Dec 12, 2016 60.70 60.94 59.97 60.51 5,121,818 -0.91(-1.49%)
Dec 09, 2016 62.26 63.28 61.35 61.42 6,324,492 -0.20(-0.32%)
Dec 08, 2016 60.91 61.71 59.94 61.62 7,879,216 +0.31(+0.50%)
Dec 07, 2016 62.36 62.89 60.19 61.31 13,269,596 -2.57(-4.02%)
Dec 06, 2016 62.95 63.94 62.20 63.88 4,671,532 +1.16(+1.85%)
Dec 05, 2016 61.97 63.25 61.46 62.72 6,712,480 +1.39(+2.26%)
Dec 02, 2016 60.64 62.19 60.13 61.33 9,056,015 +0.66(+1.10%)
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.