Skip to main content

S&P Biotech SPDR (NY: XBI )

71.09 +2.62 (+3.83%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 73.41 73.80 71.35 72.29 3,331,298 -0.33(-0.45%)
Nov 27, 2015 72.47 73.47 72.33 72.62 1,540,976 +0.17(+0.23%)
Nov 25, 2015 71.17 72.45 72.45 72.45 2,179,800 +1.45(+2.04%)
Nov 24, 2015 70.50 71.11 69.87 71.00 1,707,963 +0.28(+0.40%)
Nov 23, 2015 69.57 71.29 69.56 70.72 2,879,566 +1.14(+1.64%)
Nov 20, 2015 69.71 70.29 69.25 69.58 2,996,762 +0.17(+0.24%)
Nov 19, 2015 70.76 71.17 69.01 69.41 3,180,075 -1.27(-1.80%)
Nov 18, 2015 68.95 70.81 68.47 70.68 2,814,765 +2.03(+2.96%)
Nov 17, 2015 68.32 69.82 67.25 68.65 2,935,488 +0.50(+0.73%)
Nov 16, 2015 67.70 68.80 66.44 68.15 4,393,559 -0.12(-0.18%)
Nov 13, 2015 67.99 69.83 67.38 68.27 3,285,064 -0.05(-0.07%)
Nov 12, 2015 69.16 70.00 68.15 68.32 3,331,114 -1.50(-2.15%)
Nov 11, 2015 71.22 71.41 69.81 69.82 3,140,259 -1.26(-1.77%)
Nov 10, 2015 70.93 71.21 69.65 71.08 2,566,909 -0.25(-0.35%)
Nov 09, 2015 70.51 71.76 70.11 71.33 2,448,083 +0.63(+0.89%)
Nov 06, 2015 70.76 71.17 68.59 70.70 4,137,017 -0.04(-0.06%)
Nov 05, 2015 71.56 71.69 69.82 70.74 3,056,707 -1.29(-1.79%)
Nov 04, 2015 72.14 72.45 70.57 72.03 3,342,024 +0.41(+0.57%)
Nov 03, 2015 70.70 72.53 69.54 71.62 3,882,055 +0.64(+0.90%)
Nov 02, 2015 67.27 71.11 66.63 70.98 5,361,423 +4.35(+6.53%)
Oct 30, 2015 67.46 67.68 66.02 66.63 2,688,899 -0.68(-1.01%)
Oct 29, 2015 69.23 70.12 67.07 67.31 4,886,860 -1.75(-2.53%)
Oct 28, 2015 67.02 69.06 65.59 69.06 5,574,889 +1.73(+2.57%)
Oct 27, 2015 66.31 67.35 65.70 67.33 4,614,638 +1.44(+2.19%)
Oct 26, 2015 65.50 67.30 64.68 65.89 4,077,624 +0.22(+0.34%)
Oct 23, 2015 65.12 66.06 64.44 65.67 4,823,854 +1.48(+2.31%)
Oct 22, 2015 64.56 64.56 62.58 64.19 8,076,640 -0.14(-0.22%)
Oct 21, 2015 65.31 65.67 62.21 64.33 10,347,562 +0.02(+0.03%)
Oct 20, 2015 66.79 66.79 63.96 64.31 5,178,426 -2.25(-3.38%)
Oct 19, 2015 65.83 68.41 64.27 66.56 7,920,726 +0.51(+0.77%)
Oct 16, 2015 66.36 67.54 64.92 66.05 6,974,885 -0.26(-0.39%)
Oct 15, 2015 61.29 66.33 61.21 66.31 7,339,322 +4.49(+7.26%)
Oct 14, 2015 62.21 63.42 60.69 61.82 6,144,907 +0.66(+1.08%)
Oct 13, 2015 63.34 65.20 61.16 61.16 4,997,188 -2.82(-4.41%)
Oct 12, 2015 64.98 65.56 63.63 63.98 2,426,714 -0.78(-1.20%)
Oct 09, 2015 63.61 65.50 62.70 64.76 4,746,539 +1.11(+1.74%)
Oct 08, 2015 64.01 64.25 61.38 63.65 6,390,457 -0.65(-1.01%)
Oct 07, 2015 63.25 65.46 61.49 64.30 6,363,728 +1.08(+1.71%)
Oct 06, 2015 65.39 65.83 60.59 63.22 10,207,163 -2.78(-4.21%)
Oct 05, 2015 66.79 68.02 64.36 66.00 6,514,725 +0.52(+0.79%)
Oct 02, 2015 60.90 65.75 60.46 65.48 9,091,959 +3.05(+4.89%)
Oct 01, 2015 62.00 62.60 60.27 62.43 6,981,173 +0.18(+0.29%)
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%)
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.