Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 67.33 67.49 66.18 67.22 4,971,216 +0.25(+0.37%)
May 30, 2017 68.10 68.32 66.76 66.98 4,660,384 -1.25(-1.83%)
May 26, 2017 69.03 69.33 68.06 68.23 3,640,526 -1.03(-1.49%)
May 25, 2017 70.05 70.05 69.07 69.26 7,217,142 -0.34(-0.48%)
May 24, 2017 69.12 69.98 68.50 69.60 5,903,368 +0.45(+0.65%)
May 23, 2017 69.25 69.41 68.58 69.15 2,605,683 +0.04(+0.06%)
May 22, 2017 68.91 69.53 68.28 69.11 3,111,770 +0.47(+0.68%)
May 19, 2017 69.74 70.27 68.45 68.64 4,204,689 -0.85(-1.23%)
May 18, 2017 68.07 69.77 67.94 69.50 3,631,904 +1.42(+2.09%)
May 17, 2017 69.29 69.42 67.96 68.08 4,726,590 -2.09(-2.99%)
May 16, 2017 69.83 70.27 69.49 70.17 2,282,172 +0.45(+0.64%)
May 15, 2017 69.84 70.16 69.51 69.73 2,379,790 +0.20(+0.29%)
May 12, 2017 68.54 69.76 68.28 69.53 2,899,892 +0.93(+1.36%)
May 11, 2017 68.53 68.92 67.69 68.59 3,641,264 -0.10(-0.14%)
May 10, 2017 68.68 68.96 67.92 68.69 2,766,874 -0.16(-0.23%)
May 09, 2017 67.96 68.96 67.81 68.85 6,228,345 +1.09(+1.61%)
May 08, 2017 69.30 69.45 67.52 67.76 5,032,190 -1.89(-2.71%)
May 05, 2017 70.14 70.14 68.90 69.65 2,603,668 -0.57(-0.81%)
May 04, 2017 70.23 70.51 69.51 70.21 2,484,615 +0.24(+0.34%)
May 03, 2017 70.18 70.45 69.57 69.97 2,383,116 -0.42(-0.59%)
May 02, 2017 71.78 71.85 69.85 70.39 3,223,307 -1.22(-1.71%)
May 01, 2017 71.14 71.68 70.96 71.61 2,154,686 +0.69(+0.97%)
Apr 28, 2017 70.76 71.22 70.32 70.93 2,945,902 +0.25(+0.35%)
Apr 27, 2017 70.36 71.13 70.01 70.68 3,039,758 +0.64(+0.91%)
Apr 26, 2017 70.25 70.47 69.78 70.04 5,082,839 -0.03(-0.04%)
Apr 25, 2017 69.25 70.53 69.08 70.07 6,620,175 +1.41(+2.05%)
Apr 24, 2017 68.21 68.86 67.90 68.66 2,963,172 +1.17(+1.74%)
Apr 21, 2017 68.07 68.26 67.20 67.49 3,763,519 -0.62(-0.90%)
Apr 20, 2017 67.84 68.32 67.45 68.11 4,135,476 +0.51(+0.75%)
Apr 19, 2017 67.57 68.42 67.23 67.60 3,441,092 +0.24(+0.35%)
Apr 18, 2017 68.14 68.19 66.98 67.36 2,913,011 -0.95(-1.40%)
Apr 17, 2017 68.01 68.51 67.53 68.32 2,668,292 +0.34(+0.50%)
Apr 13, 2017 66.87 68.40 66.81 67.98 3,079,866 +1.02(+1.53%)
Apr 12, 2017 66.87 67.44 66.64 66.96 3,033,819 +0.32(+0.48%)
Apr 11, 2017 66.68 67.12 65.80 66.64 4,067,874 -0.19(-0.28%)
Apr 10, 2017 66.98 67.77 66.74 66.83 2,639,961 -0.01(-0.01%)
Apr 07, 2017 66.18 66.96 65.92 66.84 3,616,974 +0.48(+0.72%)
Apr 06, 2017 66.60 66.72 65.53 66.36 4,848,073 -0.09(-0.13%)
Apr 05, 2017 68.10 68.52 66.09 66.45 7,958,988 -1.40(-2.06%)
Apr 04, 2017 67.72 68.45 67.55 67.85 2,122,777 +0.03(+0.04%)
Apr 03, 2017 68.99 69.50 67.80 67.82 5,603,298 -1.02(-1.49%)
Mar 31, 2017 68.76 69.14 68.32 68.84 3,135,518 +0.09(+0.13%)
Mar 30, 2017 69.24 69.33 68.15 68.75 4,117,807 -0.48(-0.69%)
Mar 29, 2017 69.08 70.01 68.92 69.23 3,852,770 +0.42(+0.61%)
Mar 28, 2017 69.29 69.90 68.48 68.81 3,514,703 -0.44(-0.63%)
Mar 27, 2017 67.48 69.50 67.25 69.25 3,908,873 +1.02(+1.50%)
Mar 24, 2017 67.90 68.56 67.62 68.23 2,677,480 +0.56(+0.82%)
Mar 23, 2017 67.97 68.70 67.44 67.67 6,033,961 -0.26(-0.38%)
Mar 22, 2017 67.26 68.20 66.93 67.93 6,829,056 +0.66(+0.97%)
Mar 21, 2017 70.94 71.02 67.14 67.27 10,341,212 -3.45(-4.88%)
Mar 20, 2017 70.32 70.85 69.97 70.72 3,458,861 +0.21(+0.30%)
Mar 17, 2017 70.33 71.08 70.04 70.51 5,357,365 -0.42(-0.59%)
Mar 16, 2017 71.70 71.81 70.66 70.93 3,848,734 -0.85(-1.19%)
Mar 15, 2017 70.42 72.04 70.28 71.78 3,803,571 +1.47(+2.09%)
Mar 14, 2017 70.81 70.88 69.93 70.31 3,313,401 -0.78(-1.10%)
Mar 13, 2017 71.01 71.23 70.23 71.10 3,152,215 +0.13(+0.18%)
Mar 10, 2017 71.06 71.06 69.72 70.97 4,205,479 +0.54(+0.76%)
Mar 09, 2017 70.26 71.03 69.60 70.43 4,177,983 +0.35(+0.50%)
Mar 08, 2017 69.35 70.99 69.18 70.08 4,460,905 +1.01(+1.47%)
Mar 07, 2017 69.29 69.97 68.68 69.07 3,915,900 -1.13(-1.61%)
Mar 06, 2017 70.49 70.61 69.57 70.20 2,496,193 -0.62(-0.87%)
Mar 03, 2017 70.09 70.95 70.04 70.82 3,610,009 +0.74(+1.06%)
Mar 02, 2017 70.62 71.89 69.98 70.07 5,864,394 -0.86(-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.