Skip to main content

S&P Biotech SPDR (NY: XBI )

91.97 +1.22 (+1.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 67.82 67.98 66.66 67.71 4,935,597 +0.25(+0.37%)
May 30, 2017 68.59 68.81 67.24 67.46 4,626,992 -1.26(-1.83%)
May 26, 2017 69.53 69.83 68.55 68.72 3,614,442 -1.04(-1.49%)
May 25, 2017 70.56 70.56 69.57 69.76 7,165,431 -0.34(-0.49%)
May 24, 2017 69.62 70.49 68.99 70.10 5,861,070 +0.45(+0.65%)
May 23, 2017 69.75 69.91 69.07 69.65 2,587,013 +0.04(+0.06%)
May 22, 2017 69.41 70.03 68.77 69.61 3,089,474 +0.47(+0.68%)
May 19, 2017 70.24 70.78 68.94 69.14 4,174,562 -0.86(-1.23%)
May 18, 2017 68.56 70.27 68.43 70.00 3,605,882 +1.43(+2.09%)
May 17, 2017 69.79 69.92 68.45 68.57 4,692,724 -2.11(-2.99%)
May 16, 2017 70.33 70.78 69.99 70.68 2,265,820 +0.45(+0.64%)
May 15, 2017 70.34 70.67 70.01 70.23 2,362,739 +0.20(+0.29%)
May 12, 2017 69.03 70.26 68.77 70.03 2,879,114 +0.94(+1.36%)
May 11, 2017 69.02 69.42 68.18 69.09 3,615,174 -0.10(-0.14%)
May 10, 2017 69.18 69.46 68.41 69.19 2,747,050 -0.16(-0.23%)
May 09, 2017 68.45 69.46 68.30 69.35 6,183,719 +1.10(+1.61%)
May 08, 2017 69.80 69.95 68.01 68.25 4,996,134 -1.90(-2.71%)
May 05, 2017 70.65 70.65 69.40 70.15 2,585,013 -0.57(-0.81%)
May 04, 2017 70.74 71.02 70.01 70.72 2,466,813 +0.24(+0.34%)
May 03, 2017 70.69 70.96 70.07 70.48 2,366,041 -0.42(-0.59%)
May 02, 2017 72.30 72.37 70.35 70.90 3,200,212 -1.23(-1.71%)
May 01, 2017 71.65 72.20 71.47 72.13 2,139,248 +0.69(+0.97%)
Apr 28, 2017 71.27 71.73 70.83 71.44 2,924,795 +0.25(+0.35%)
Apr 27, 2017 70.87 71.64 70.52 71.19 3,017,978 +0.64(+0.91%)
Apr 26, 2017 70.76 70.98 70.29 70.55 5,046,420 -0.03(-0.04%)
Apr 25, 2017 69.75 71.04 69.58 70.58 6,572,741 +1.42(+2.05%)
Apr 24, 2017 68.70 69.36 68.39 69.16 2,941,941 +1.18(+1.74%)
Apr 21, 2017 68.56 68.75 67.69 67.98 3,736,553 -0.62(-0.90%)
Apr 20, 2017 68.33 68.81 67.94 68.60 4,105,845 +0.51(+0.75%)
Apr 19, 2017 68.06 68.91 67.72 68.09 3,416,437 +0.24(+0.35%)
Apr 18, 2017 68.63 68.68 67.46 67.85 2,892,139 -0.96(-1.40%)
Apr 17, 2017 68.50 69.00 68.02 68.81 2,649,174 +0.34(+0.50%)
Apr 13, 2017 67.35 68.89 67.29 68.47 3,057,799 +1.03(+1.53%)
Apr 12, 2017 67.35 67.93 67.12 67.44 3,012,082 +0.32(+0.48%)
Apr 11, 2017 67.16 67.60 66.27 67.12 4,038,728 -0.19(-0.28%)
Apr 10, 2017 67.46 68.25 67.22 67.31 2,621,046 -0.01(-0.01%)
Apr 07, 2017 66.66 67.44 66.40 67.32 3,591,058 +0.48(+0.72%)
Apr 06, 2017 67.08 67.20 66.00 66.84 4,813,336 -0.09(-0.13%)
Apr 05, 2017 68.59 69.02 66.57 66.93 7,901,962 -1.41(-2.06%)
Apr 04, 2017 68.21 68.95 68.04 68.34 2,107,568 +0.03(+0.04%)
Apr 03, 2017 69.49 70.00 68.29 68.31 5,563,150 -1.03(-1.49%)
Mar 31, 2017 69.26 69.64 68.81 69.34 3,113,052 +0.09(+0.13%)
Mar 30, 2017 69.74 69.83 68.64 69.25 4,088,303 -0.48(-0.69%)
Mar 29, 2017 69.58 70.52 69.42 69.73 3,825,165 +0.42(+0.61%)
Mar 28, 2017 69.79 70.40 68.97 69.31 3,489,520 -0.44(-0.63%)
Mar 27, 2017 67.97 70.00 67.74 69.75 3,880,866 +1.03(+1.50%)
Mar 24, 2017 68.39 69.05 68.11 68.72 2,658,296 +0.56(+0.82%)
Mar 23, 2017 68.46 69.20 67.93 68.16 5,990,727 -0.26(-0.38%)
Mar 22, 2017 67.75 68.69 67.41 68.42 6,780,126 +0.66(+0.97%)
Mar 21, 2017 71.45 71.53 67.62 67.76 10,267,116 -3.47(-4.88%)
Mar 20, 2017 70.83 71.36 70.47 71.23 3,434,078 +0.21(+0.30%)
Mar 17, 2017 70.84 71.59 70.55 71.02 5,318,979 -0.44(-0.62%)
Mar 16, 2017 72.24 72.35 71.19 71.46 3,820,104 -0.86(-1.19%)
Mar 15, 2017 70.95 72.58 70.81 72.32 3,775,277 +1.48(+2.09%)
Mar 14, 2017 71.34 71.41 70.45 70.84 3,288,754 -0.79(-1.10%)
Mar 13, 2017 71.54 71.76 70.76 71.63 3,128,767 +0.13(+0.18%)
Mar 10, 2017 71.59 71.59 70.24 71.50 4,174,196 +0.54(+0.76%)
Mar 09, 2017 70.79 71.56 70.12 70.96 4,146,904 +0.35(+0.50%)
Mar 08, 2017 69.87 71.52 69.70 70.61 4,427,722 +1.02(+1.47%)
Mar 07, 2017 69.81 70.49 69.19 69.59 3,886,771 -1.14(-1.61%)
Mar 06, 2017 71.02 71.14 70.09 70.73 2,477,625 -0.62(-0.87%)
Mar 03, 2017 70.62 71.48 70.56 71.35 3,583,155 +0.75(+1.06%)
Mar 02, 2017 71.15 72.43 70.50 70.60 5,820,770 -0.87(-1.22%)
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.