Skip to main content

S&P Biotech SPDR (NY: XBI )

76.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 246.99 253.08 245.03 252.24 2,425,289 +10.61(+4.39%)
Jun 29, 2015 246.30 249.80 241.30 241.63 1,491,712 -8.35(-3.34%)
Jun 26, 2015 252.34 253.61 245.92 249.98 1,544,179 -1.61(-0.64%)
Jun 25, 2015 255.07 256.07 248.70 251.59 1,375,493 -2.14(-0.84%)
Jun 24, 2015 258.96 259.47 252.57 253.73 1,238,639 -5.62(-2.17%)
Jun 23, 2015 260.75 261.47 256.26 259.35 973,565 -0.36(-0.14%)
Jun 22, 2015 255.00 259.86 253.88 259.71 1,770,099 +7.24(+2.87%)
Jun 19, 2015 251.13 252.90 249.15 252.47 1,484,898 +1.17(+0.47%)
Jun 18, 2015 245.71 252.80 245.47 251.30 2,273,805 +6.91(+2.83%)
Jun 17, 2015 243.00 245.70 242.48 244.39 1,000,943 +2.93(+1.21%)
Jun 16, 2015 240.01 243.25 239.61 241.46 669,136 +0.56(+0.23%)
Jun 15, 2015 237.77 241.13 235.77 240.90 766,738 +0.89(+0.37%)
Jun 12, 2015 242.69 242.78 239.21 240.01 935,467 -3.90(-1.60%)
Jun 11, 2015 242.42 243.91 240.71 243.91 860,086 +1.79(+0.74%)
Jun 10, 2015 238.99 242.47 237.77 242.12 685,555 +1.78(+0.74%)
Jun 09, 2015 243.19 244.00 237.44 240.34 1,065,560 -3.63(-1.49%)
Jun 08, 2015 243.88 245.90 242.00 243.97 1,021,971 +0.21(+0.09%)
Jun 05, 2015 239.18 244.27 236.94 243.76 771,481 +4.08(+1.70%)
Jun 04, 2015 240.19 242.61 236.52 239.68 941,019 -1.73(-0.72%)
Jun 03, 2015 240.50 242.28 237.71 241.41 840,059 +2.69(+1.13%)
Jun 02, 2015 237.23 240.72 235.33 238.72 567,479 -0.32(-0.13%)
Jun 01, 2015 240.55 242.00 235.48 239.04 1,608,166 +0.87(+0.37%)
May 29, 2015 235.51 240.39 235.46 238.17 1,369,192 +1.67(+0.71%)
May 28, 2015 235.25 236.93 232.08 236.50 732,364 -0.38(-0.16%)
May 27, 2015 233.33 236.90 232.16 236.88 779,293 +3.87(+1.66%)
May 26, 2015 233.61 234.17 230.39 233.01 827,614 -1.09(-0.47%)
May 22, 2015 232.39 234.10 234.10 234.10 1,672,200 +0.66(+0.28%)
May 21, 2015 236.69 236.69 231.37 233.44 859,175 -1.30(-0.55%)
May 20, 2015 231.82 236.62 229.09 234.74 937,673 +3.64(+1.58%)
May 19, 2015 230.21 232.30 229.00 231.10 679,732 +0.35(+0.15%)
May 18, 2015 226.00 231.67 224.94 230.75 803,130 +4.45(+1.97%)
May 15, 2015 226.23 226.86 223.69 226.30 584,087 +0.08(+0.04%)
May 14, 2015 225.69 227.62 220.00 226.22 989,273 +1.78(+0.79%)
May 13, 2015 227.39 227.70 222.74 224.44 1,048,257 -1.53(-0.68%)
May 12, 2015 223.00 227.27 220.49 225.97 1,095,000 +0.48(+0.21%)
May 11, 2015 224.00 227.51 223.46 225.49 775,584 +1.65(+0.74%)
May 08, 2015 221.38 225.31 219.85 223.84 1,107,220 +6.44(+2.96%)
May 07, 2015 215.02 218.00 212.10 217.40 1,115,520 +2.52(+1.17%)
May 06, 2015 215.39 216.50 211.74 214.88 1,846,372 +4.95(+2.36%)
May 05, 2015 216.19 216.42 208.70 209.93 1,235,820 -6.12(-2.83%)
May 04, 2015 214.22 220.33 214.22 216.05 1,322,356 +2.88(+1.35%)
May 01, 2015 210.15 214.04 208.49 213.17 1,776,214 +6.84(+3.32%)
Apr 30, 2015 213.76 216.32 203.60 206.33 3,293,864 -9.43(-4.37%)
Apr 29, 2015 215.46 220.49 212.80 215.76 1,701,422 -1.40(-0.64%)
Apr 28, 2015 222.21 224.48 211.36 217.16 2,844,105 -3.78(-1.71%)
Apr 27, 2015 235.00 235.98 220.01 220.94 2,238,460 -12.92(-5.52%)
Apr 24, 2015 236.30 237.60 233.84 233.86 571,066 -2.86(-1.21%)
Apr 23, 2015 233.30 237.17 231.38 236.72 563,845 +4.09(+1.76%)
Apr 22, 2015 234.52 235.53 230.51 232.63 674,242 -0.32(-0.14%)
Apr 21, 2015 231.25 234.68 231.75 232.95 714,919 +1.70(+0.74%)
Apr 20, 2015 232.86 233.52 228.00 231.25 714,277 +0.47(+0.20%)
Apr 17, 2015 232.60 234.06 228.28 230.78 821,710 -4.04(-1.72%)
Apr 16, 2015 233.15 236.24 232.73 234.82 489,705 +1.71(+0.73%)
Apr 15, 2015 233.86 234.66 230.47 233.11 721,655 +1.21(+0.52%)
Apr 14, 2015 232.44 234.00 229.69 231.90 499,899 -0.19(-0.08%)
Apr 13, 2015 230.21 234.47 230.00 232.09 806,469 +2.71(+1.18%)
Apr 10, 2015 226.86 230.64 226.50 229.38 487,802 +3.18(+1.41%)
Apr 09, 2015 227.74 230.28 222.52 226.20 770,702 -0.83(-0.37%)
Apr 08, 2015 222.09 228.04 221.13 227.03 680,462 +6.38(+2.89%)
Apr 07, 2015 219.73 225.28 219.73 220.65 758,319 +1.07(+0.49%)
Apr 06, 2015 218.03 222.01 217.88 219.58 636,002 -0.63(-0.29%)
Apr 02, 2015 220.40 220.21 220.21 220.21 1,571,400 -0.58(-0.26%)
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.