Skip to main content

S&P Biotech SPDR (NY: XBI )

70.33 +0.93 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 79.64 79.81 78.08 78.17 2,606,880 -1.57(-1.97%)
Jul 28, 2017 78.27 79.94 78.15 79.74 2,540,113 +1.00(+1.27%)
Jul 27, 2017 81.40 81.41 78.07 78.74 5,363,747 -2.05(-2.54%)
Jul 26, 2017 80.76 81.36 80.55 80.79 3,013,871 +0.18(+0.22%)
Jul 25, 2017 82.34 82.38 80.15 80.61 6,371,217 -1.14(-1.39%)
Jul 24, 2017 80.76 81.79 80.28 81.75 3,318,887 +0.98(+1.21%)
Jul 21, 2017 80.11 81.08 80.00 80.77 3,230,207 +0.63(+0.79%)
Jul 20, 2017 79.46 80.88 79.31 80.14 7,048,900 +1.03(+1.30%)
Jul 19, 2017 79.30 79.96 78.68 79.11 2,885,774 +0.89(+1.14%)
Jul 18, 2017 78.32 78.56 77.68 78.22 2,119,122 -0.09(-0.11%)
Jul 17, 2017 79.15 79.76 78.26 78.31 2,910,825 -0.76(-0.96%)
Jul 14, 2017 79.20 79.82 78.86 79.07 3,198,944 -0.11(-0.14%)
Jul 13, 2017 78.82 79.77 77.16 79.18 8,983,520 +0.60(+0.76%)
Jul 12, 2017 78.51 78.74 77.87 78.58 5,345,499 +0.74(+0.95%)
Jul 11, 2017 77.39 78.18 77.19 77.84 2,566,067 +0.75(+0.97%)
Jul 10, 2017 78.25 78.43 76.87 77.09 2,633,138 -1.17(-1.50%)
Jul 07, 2017 78.46 78.66 77.87 78.26 2,260,579 +0.30(+0.38%)
Jul 06, 2017 79.27 77.55 77.96 4,197,925 -1.44(-1.81%)
Jul 05, 2017 77.96 79.62 77.80 79.40 6,624,404 +1.49(+1.91%)
Jul 03, 2017 77.40 78.32 77.15 77.91 2,106,625 +0.73(+0.95%)
Jun 30, 2017 78.09 78.10 76.87 77.18 3,724,634 -1.04(-1.33%)
Jun 29, 2017 79.30 79.37 77.30 78.22 4,975,548 -1.02(-1.29%)
Jun 28, 2017 77.99 79.53 76.97 79.24 6,996,972 +1.97(+2.55%)
Jun 27, 2017 79.85 80.21 77.20 77.27 5,598,290 -2.83(-3.53%)
Jun 26, 2017 80.73 80.89 79.18 80.10 4,360,758 -0.21(-0.26%)
Jun 23, 2017 78.86 80.48 78.11 80.31 7,132,986 +1.11(+1.40%)
Jun 22, 2017 79.16 80.25 78.23 79.20 9,662,642 +0.69(+0.88%)
Jun 21, 2017 75.87 78.55 75.49 78.51 8,972,187 +3.53(+4.71%)
Jun 20, 2017 74.33 76.58 74.09 74.98 7,399,108 +0.82(+1.11%)
Jun 19, 2017 72.30 74.55 72.27 74.16 4,489,169 +2.56(+3.58%)
Jun 16, 2017 71.29 71.67 70.71 71.60 2,637,673 +0.05(+0.07%)
Jun 15, 2017 72.01 72.42 70.89 71.55 5,293,544 -0.99(-1.36%)
Jun 14, 2017 72.10 73.08 71.85 72.54 4,681,217 +0.47(+0.65%)
Jun 13, 2017 71.49 72.08 71.09 72.07 2,897,786 +0.81(+1.14%)
Jun 12, 2017 71.20 71.55 69.88 71.26 3,852,265 -0.09(-0.13%)
Jun 09, 2017 71.60 72.75 70.71 71.35 4,931,109 -0.27(-0.38%)
Jun 08, 2017 70.90 71.74 70.74 71.62 2,409,852 +0.79(+1.12%)
Jun 07, 2017 70.85 71.23 70.33 70.83 2,530,151 +0.17(+0.24%)
Jun 06, 2017 70.60 71.44 70.25 70.66 2,983,550 +0.00(+0.00%)
Jun 05, 2017 71.66 71.75 70.05 70.66 4,241,979 -0.44(-0.62%)
Jun 02, 2017 69.84 71.30 69.62 71.10 4,411,658 +1.52(+2.18%)
Jun 01, 2017 67.96 69.84 67.92 69.58 5,014,119 +1.87(+2.76%)
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%)
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.