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 (%)
Apr 30, 2015 70.21 71.05 66.87 67.77 10,028,880 -3.10(-4.37%)
Apr 29, 2015 70.77 72.42 69.89 70.86 5,180,346 -0.46(-0.64%)
Apr 28, 2015 72.98 73.73 69.42 71.32 8,659,492 -1.24(-1.71%)
Apr 27, 2015 77.18 77.50 72.26 72.57 6,815,475 -4.24(-5.52%)
Apr 24, 2015 77.61 78.04 76.80 76.81 1,738,733 -0.94(-1.21%)
Apr 23, 2015 76.62 77.90 75.99 77.75 1,716,747 +1.34(+1.76%)
Apr 22, 2015 77.03 77.36 75.71 76.40 2,052,875 -0.11(-0.14%)
Apr 21, 2015 75.95 77.08 76.12 76.51 2,176,725 +0.56(+0.74%)
Apr 20, 2015 76.48 76.70 74.88 75.95 2,174,770 +0.15(+0.20%)
Apr 17, 2015 76.39 76.87 74.97 75.80 2,501,873 -1.33(-1.72%)
Apr 16, 2015 76.58 77.59 76.44 77.12 1,491,012 +0.56(+0.73%)
Apr 15, 2015 76.81 77.07 75.70 76.56 2,197,234 +0.40(+0.52%)
Apr 14, 2015 76.34 76.85 75.44 76.16 1,522,050 -0.06(-0.08%)
Apr 13, 2015 75.61 77.01 75.54 76.23 2,455,469 +0.89(+1.18%)
Apr 10, 2015 74.51 75.75 74.39 75.34 1,485,218 +1.04(+1.41%)
Apr 09, 2015 74.80 75.63 73.08 74.29 2,346,568 -0.27(-0.37%)
Apr 08, 2015 72.94 74.90 72.63 74.57 2,071,813 +2.10(+2.89%)
Apr 07, 2015 72.17 73.99 72.17 72.47 2,308,866 +0.35(+0.49%)
Apr 06, 2015 71.61 72.92 71.56 72.12 1,936,445 -0.21(-0.29%)
Apr 02, 2015 72.39 72.33 72.33 72.33 4,784,466 -0.19(-0.26%)
Apr 01, 2015 72.86 72.99 70.53 72.52 4,618,225 -1.55(-2.09%)
Mar 31, 2015 73.46 76.85 72.32 74.06 3,029,303 +0.37(+0.50%)
Mar 30, 2015 73.57 73.92 72.42 73.69 2,753,251 +1.63(+2.26%)
Mar 27, 2015 70.83 72.41 70.78 72.06 2,417,260 +1.66(+2.36%)
Mar 26, 2015 69.63 71.76 68.23 70.40 6,912,598 -0.29(-0.40%)
Mar 25, 2015 74.91 75.54 70.41 70.69 6,150,256 -4.02(-5.39%)
Mar 24, 2015 75.64 76.85 74.62 74.71 3,584,257 -0.56(-0.75%)
Mar 23, 2015 75.66 76.52 74.46 75.27 2,983,337 -1.53(-2.00%)
Mar 20, 2015 80.15 80.46 76.43 76.81 5,722,985 -1.27(-1.63%)
Mar 19, 2015 76.58 78.50 76.27 78.08 2,816,849 +2.09(+2.75%)
Mar 18, 2015 76.43 76.68 75.06 75.99 2,973,012 -0.50(-0.65%)
Mar 17, 2015 76.25 76.61 75.44 76.49 1,702,329 +0.43(+0.56%)
Mar 16, 2015 75.41 76.29 75.13 76.06 1,728,410 +1.12(+1.49%)
Mar 13, 2015 74.47 75.64 73.99 74.95 1,890,419 +0.56(+0.76%)
Mar 12, 2015 74.61 74.80 73.44 74.38 1,174,257 +0.07(+0.09%)
Mar 11, 2015 74.20 74.68 73.10 74.32 1,131,471 +0.36(+0.49%)
Mar 10, 2015 72.77 75.03 72.12 73.95 2,243,269 +0.27(+0.36%)
Mar 09, 2015 74.12 74.13 72.39 73.69 1,562,774 -0.04(-0.06%)
Mar 06, 2015 74.64 74.64 72.97 73.73 2,975,566 -0.93(-1.25%)
Mar 05, 2015 74.08 75.19 73.82 74.67 3,161,494 +1.81(+2.48%)
Mar 04, 2015 71.36 73.35 71.46 72.86 3,082,354 +1.40(+1.96%)
Mar 03, 2015 71.53 71.68 70.18 71.46 2,253,202 +0.10(+0.14%)
Mar 02, 2015 70.49 71.52 70.24 71.36 1,028,396 +0.94(+1.33%)
Feb 27, 2015 71.16 71.40 69.85 70.42 2,792,219 -1.07(-1.50%)
Feb 26, 2015 70.97 71.54 69.42 71.49 3,182,817 +0.50(+0.70%)
Feb 25, 2015 69.20 71.28 68.61 70.99 3,295,777 +1.77(+2.55%)
Feb 24, 2015 70.81 71.09 68.33 69.22 2,761,905 -1.36(-1.93%)
Feb 23, 2015 70.11 71.89 69.95 70.59 2,362,108 +0.58(+0.83%)
Feb 20, 2015 69.35 70.25 69.23 70.00 1,682,542 +0.54(+0.78%)
Feb 19, 2015 68.73 69.74 68.59 69.46 1,823,677 +0.59(+0.86%)
Feb 18, 2015 68.31 68.91 67.40 68.87 1,490,814 +0.88(+1.29%)
Feb 17, 2015 66.78 68.26 66.78 67.99 2,393,678 +1.26(+1.88%)
Feb 13, 2015 66.35 66.74 66.74 66.74 3,978,369 +0.45(+0.67%)
Feb 12, 2015 65.23 66.29 64.76 66.29 2,160,102 +1.38(+2.13%)
Feb 11, 2015 64.89 66.48 64.31 64.90 1,836,420 -0.19(-0.30%)
Feb 10, 2015 64.29 65.31 63.84 65.10 946,149 +1.44(+2.27%)
Feb 09, 2015 63.67 64.85 63.43 63.65 1,688,449 -0.32(-0.50%)
Feb 06, 2015 64.80 65.69 63.61 63.98 2,032,799 -0.83(-1.28%)
Feb 05, 2015 63.29 65.00 63.20 64.81 2,552,197 +1.83(+2.91%)
Feb 04, 2015 62.74 63.36 61.50 62.98 3,439,560 -1.31(-2.03%)
Feb 03, 2015 64.80 65.05 62.29 64.28 3,235,112 -0.19(-0.30%)
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.