Skip to main content

S&P Biotech SPDR (NY: XBI )

93.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 221.84 222.24 214.74 220.79 1,516,800 -4.71(-2.09%)
Mar 31, 2015 223.65 234.00 220.18 225.50 994,938 +1.13(+0.50%)
Mar 30, 2015 224.00 225.06 220.51 224.37 904,272 +4.96(+2.26%)
Mar 27, 2015 215.67 220.47 215.51 219.41 793,920 +5.05(+2.36%)
Mar 26, 2015 212.01 218.49 207.75 214.36 2,270,359 -0.87(-0.40%)
Mar 25, 2015 228.09 230.00 214.37 215.23 2,019,977 -12.25(-5.39%)
Mar 24, 2015 230.30 233.99 227.20 227.48 1,177,206 -1.71(-0.75%)
Mar 23, 2015 230.35 232.97 226.70 229.19 979,841 -4.67(-2.00%)
Mar 20, 2015 244.04 244.98 232.71 233.86 1,879,645 -4.12(-1.73%)
Mar 19, 2015 233.39 239.25 232.45 237.98 924,206 +6.36(+2.75%)
Mar 18, 2015 232.95 233.71 228.78 231.62 975,443 -1.51(-0.65%)
Mar 17, 2015 232.41 233.50 229.94 233.13 558,533 +1.30(+0.56%)
Mar 16, 2015 229.85 232.51 229.00 231.83 567,090 +3.40(+1.49%)
Mar 13, 2015 226.98 230.54 225.51 228.43 620,245 +1.72(+0.76%)
Mar 12, 2015 227.40 227.99 223.85 226.71 385,273 +0.20(+0.09%)
Mar 11, 2015 226.14 227.60 222.79 226.51 371,235 +1.11(+0.49%)
Mar 10, 2015 221.80 228.69 219.82 225.40 736,015 +0.81(+0.36%)
Mar 09, 2015 225.90 225.95 220.63 224.59 512,745 -0.13(-0.06%)
Mar 06, 2015 227.50 227.50 222.41 224.72 976,281 -2.85(-1.25%)
Mar 05, 2015 225.78 229.18 225.00 227.57 1,037,284 +5.51(+2.48%)
Mar 04, 2015 217.48 223.56 217.80 222.06 1,011,318 +4.26(+1.96%)
Mar 03, 2015 218.00 218.48 213.90 217.80 739,274 +0.31(+0.14%)
Mar 02, 2015 214.83 217.98 214.09 217.49 337,416 +2.86(+1.33%)
Feb 27, 2015 216.89 217.63 212.90 214.63 916,125 -3.26(-1.50%)
Feb 26, 2015 216.32 218.03 211.58 217.89 1,044,280 +1.52(+0.70%)
Feb 25, 2015 210.92 217.24 209.11 216.37 1,081,342 +5.39(+2.55%)
Feb 24, 2015 215.81 216.66 208.25 210.98 906,179 -4.16(-1.93%)
Feb 23, 2015 213.67 219.11 213.20 215.14 775,006 +1.78(+0.83%)
Feb 20, 2015 211.38 214.11 211.01 213.36 552,041 +1.66(+0.78%)
Feb 19, 2015 209.48 212.55 209.04 211.70 598,347 +1.80(+0.86%)
Feb 18, 2015 208.21 210.03 205.44 209.90 489,135 +2.67(+1.29%)
Feb 17, 2015 203.54 208.04 203.54 207.23 785,364 +3.83(+1.88%)
Feb 13, 2015 202.22 203.40 203.40 203.40 1,305,300 +1.36(+0.67%)
Feb 12, 2015 198.82 202.04 197.38 202.04 708,728 +4.22(+2.13%)
Feb 11, 2015 197.79 202.62 196.00 197.82 602,528 -0.59(-0.30%)
Feb 10, 2015 195.96 199.07 194.56 198.41 310,431 +4.40(+2.27%)
Feb 09, 2015 194.06 197.65 193.32 194.01 553,979 -0.98(-0.50%)
Feb 06, 2015 197.50 200.21 193.87 194.99 666,960 -2.53(-1.28%)
Feb 05, 2015 192.89 198.10 192.64 197.52 837,374 +5.58(+2.91%)
Feb 04, 2015 191.21 193.12 187.45 191.94 1,128,517 -3.98(-2.03%)
Feb 03, 2015 197.50 198.27 189.86 195.92 1,061,438 -0.58(-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.