Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 69.65 70.72 68.90 69.60 8,644,922 -0.27(-0.38%)
Feb 27, 2017 66.69 70.00 66.55 69.87 7,815,015 +3.21(+4.82%)
Feb 24, 2017 65.85 66.84 65.72 66.66 4,876,901 +0.10(+0.15%)
Feb 23, 2017 67.37 67.37 65.69 66.56 3,925,568 -0.64(-0.96%)
Feb 22, 2017 68.01 68.51 67.12 67.20 2,575,555 -1.21(-1.77%)
Feb 21, 2017 69.19 69.31 68.23 68.41 3,585,705 -0.44(-0.63%)
Feb 17, 2017 68.85 68.85 68.85 0 +0.75(+1.11%)
Feb 16, 2017 68.57 69.24 67.21 68.09 5,608,242 -0.42(-0.61%)
Feb 15, 2017 67.32 68.61 67.14 68.51 4,667,090 +1.11(+1.65%)
Feb 14, 2017 66.32 67.49 66.06 67.40 5,392,803 +1.00(+1.51%)
Feb 13, 2017 66.56 66.92 66.15 66.40 3,375,647 +0.23(+0.34%)
Feb 10, 2017 66.61 66.80 66.04 66.17 3,040,496 -0.32(-0.48%)
Feb 09, 2017 65.32 66.61 65.28 66.49 5,218,131 +1.17(+1.79%)
Feb 08, 2017 64.33 65.58 64.00 65.32 5,238,651 +0.57(+0.87%)
Feb 07, 2017 65.42 65.56 64.41 64.75 4,407,999 -0.55(-0.84%)
Feb 06, 2017 65.30 65.56 64.77 65.30 2,216,317 -0.11(-0.17%)
Feb 03, 2017 64.92 65.45 64.15 65.41 5,984,873 +0.86(+1.34%)
Feb 02, 2017 64.18 64.76 63.74 64.55 4,486,718 +0.15(+0.23%)
Feb 01, 2017 64.61 64.70 63.78 64.40 5,195,129 +0.06(+0.09%)
Jan 31, 2017 61.25 64.43 60.91 64.34 11,691,164 +2.56(+4.14%)
Jan 30, 2017 62.37 62.50 61.14 61.78 4,110,311 -1.09(-1.73%)
Jan 27, 2017 62.18 62.91 62.02 62.87 2,841,623 +0.78(+1.26%)
Jan 26, 2017 62.35 62.97 61.69 62.09 4,345,395 -0.15(-0.24%)
Jan 25, 2017 62.38 62.63 61.73 62.24 3,908,745 +0.34(+0.54%)
Jan 24, 2017 61.92 62.15 60.61 61.90 4,907,779 +0.08(+0.13%)
Jan 23, 2017 62.53 62.88 61.43 61.82 4,012,138 -0.78(-1.25%)
Jan 20, 2017 63.15 63.45 62.43 62.60 4,264,975 -0.47(-0.74%)
Jan 19, 2017 63.57 63.77 62.73 63.07 2,350,808 -0.61(-0.97%)
Jan 18, 2017 63.12 63.76 62.88 63.68 3,766,577 +0.80(+1.28%)
Jan 17, 2017 63.92 63.93 62.61 62.88 5,860,390 -1.56(-2.42%)
Jan 13, 2017 64.44 64.44 64.44 0 +0.52(+0.81%)
Jan 12, 2017 62.10 64.33 61.96 63.92 6,562,559 +0.98(+1.56%)
Jan 11, 2017 64.92 65.38 62.23 62.94 15,837,699 -2.24(-3.44%)
Jan 10, 2017 65.24 65.30 63.41 65.18 7,218,203 +0.39(+0.60%)
Jan 09, 2017 64.56 65.11 63.55 64.79 8,836,015 +1.99(+3.17%)
Jan 06, 2017 62.15 63.33 62.15 62.80 7,541,844 +0.87(+1.41%)
Jan 05, 2017 62.01 62.42 61.12 61.93 4,487,234 +0.13(+0.21%)
Jan 04, 2017 59.14 61.97 59.13 61.80 10,391,623 +2.73(+4.61%)
Jan 03, 2017 59.41 59.82 58.15 59.07 7,146,466 +0.40(+0.68%)
Dec 30, 2016 58.68 58.68 58.68 0 -0.47(-0.79%)
Dec 29, 2016 59.66 59.96 58.83 59.14 3,805,983 -0.47(-0.78%)
Dec 28, 2016 60.51 60.60 59.51 59.61 3,760,687 -0.81(-1.35%)
Dec 27, 2016 61.21 61.81 60.39 60.42 3,846,316 -0.58(-0.94%)
Dec 23, 2016 61.00 61.00 61.00 0 +2.04(+3.46%)
Dec 22, 2016 60.11 60.12 58.54 58.95 4,909,523 -0.98(-1.64%)
Dec 21, 2016 61.15 61.34 59.91 59.94 3,376,363 -1.26(-2.06%)
Dec 20, 2016 60.93 61.43 60.75 61.19 2,863,823 +0.71(+1.18%)
Dec 19, 2016 61.29 62.11 60.37 60.48 5,254,681 -0.93(-1.52%)
Dec 16, 2016 61.35 62.16 61.15 61.41 5,445,767 +0.03(+0.05%)
Dec 15, 2016 60.69 61.40 60.21 61.38 4,704,276 +1.03(+1.71%)
Dec 14, 2016 60.14 60.90 59.59 60.35 6,405,403 -0.01(-0.02%)
Dec 13, 2016 60.73 61.07 60.25 60.36 3,872,629 -0.07(-0.11%)
Dec 12, 2016 60.62 60.86 59.90 60.43 5,128,182 -0.91(-1.49%)
Dec 09, 2016 62.19 63.20 61.28 61.35 6,332,349 -0.20(-0.32%)
Dec 08, 2016 60.83 61.63 59.87 61.54 7,889,005 +0.31(+0.50%)
Dec 07, 2016 62.29 62.81 60.12 61.24 13,286,082 -2.57(-4.02%)
Dec 06, 2016 62.87 63.86 62.12 63.80 4,677,336 +1.16(+1.85%)
Dec 05, 2016 61.89 63.17 61.38 62.64 6,720,819 +1.39(+2.26%)
Dec 02, 2016 60.56 62.11 60.06 61.26 9,067,267 +0.66(+1.10%)
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.