Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 83.11 85.05 82.58 83.94 2,930,400 +0.98(+1.18%)
Jul 30, 2015 83.00 83.41 80.80 82.96 2,819,952 -0.26(-0.31%)
Jul 29, 2015 85.92 85.92 82.25 83.21 3,790,511 -1.87(-2.20%)
Jul 28, 2015 83.62 85.35 82.15 85.09 3,605,973 +2.35(+2.84%)
Jul 27, 2015 83.44 83.44 81.42 82.73 5,420,575 -1.18(-1.41%)
Jul 24, 2015 85.99 87.39 83.39 83.92 5,339,939 -3.17(-3.64%)
Jul 23, 2015 88.01 88.86 86.89 87.09 2,518,809 -0.83(-0.94%)
Jul 22, 2015 85.72 88.14 85.47 87.91 2,131,415 +0.39(+0.45%)
Jul 21, 2015 88.64 88.84 86.28 87.52 4,250,383 -1.51(-1.69%)
Jul 20, 2015 89.71 89.82 88.10 89.03 4,537,347 -0.05(-0.05%)
Jul 17, 2015 88.80 89.09 87.50 89.07 3,808,792 +0.59(+0.66%)
Jul 16, 2015 87.94 88.68 87.09 88.48 3,235,502 +1.44(+1.65%)
Jul 15, 2015 88.06 88.84 86.49 87.05 4,733,076 +0.07(+0.08%)
Jul 14, 2015 85.42 87.24 84.88 86.98 3,823,141 +1.81(+2.13%)
Jul 13, 2015 84.03 85.47 83.79 85.16 3,429,596 +2.17(+2.61%)
Jul 10, 2015 82.31 83.08 81.33 82.99 3,168,128 +1.85(+2.28%)
Jul 09, 2015 80.93 81.53 80.47 81.15 3,075,233 +1.66(+2.09%)
Jul 08, 2015 81.20 81.84 79.23 79.48 6,061,139 -3.04(-3.69%)
Jul 07, 2015 82.48 82.60 80.13 82.53 4,062,792 +0.27(+0.33%)
Jul 06, 2015 80.56 83.07 79.95 82.25 3,410,935 +1.11(+1.37%)
Jul 02, 2015 82.52 81.14 81.14 81.14 1,924,539 -0.75(-0.91%)
Jul 01, 2015 84.10 84.36 81.08 81.89 4,098,428 -0.99(-1.20%)
Jun 30, 2015 81.16 83.16 80.52 82.89 7,380,714 +3.49(+4.39%)
Jun 29, 2015 80.93 82.08 79.29 79.40 4,539,624 -2.74(-3.34%)
Jun 26, 2015 82.92 83.34 80.81 82.14 4,699,293 -0.53(-0.64%)
Jun 25, 2015 83.82 84.14 81.72 82.67 4,185,942 -0.70(-0.84%)
Jun 24, 2015 85.09 85.26 82.99 83.38 3,769,464 -1.85(-2.17%)
Jun 23, 2015 85.68 85.92 84.21 85.22 2,962,783 -0.12(-0.14%)
Jun 22, 2015 83.79 85.39 83.42 85.34 5,386,820 +2.38(+2.87%)
Jun 19, 2015 82.52 83.10 81.87 82.96 4,518,887 +0.43(+0.52%)
Jun 18, 2015 80.69 83.02 80.61 82.53 6,923,737 +2.27(+2.83%)
Jun 17, 2015 79.80 80.69 79.63 80.26 3,047,872 +0.96(+1.21%)
Jun 16, 2015 78.82 79.89 78.69 79.30 2,037,519 +0.18(+0.23%)
Jun 15, 2015 78.09 79.19 77.43 79.11 2,334,717 +0.29(+0.37%)
Jun 12, 2015 79.70 79.73 78.56 78.82 2,848,497 -1.28(-1.60%)
Jun 11, 2015 79.61 80.10 79.05 80.10 2,618,962 +0.59(+0.74%)
Jun 10, 2015 78.49 79.63 78.09 79.51 2,087,515 +0.58(+0.74%)
Jun 09, 2015 79.87 80.13 77.98 78.93 3,244,630 -1.19(-1.49%)
Jun 08, 2015 80.09 80.76 79.47 80.12 3,111,902 +0.07(+0.09%)
Jun 05, 2015 78.55 80.22 77.81 80.05 2,349,160 +1.34(+1.70%)
Jun 04, 2015 78.88 79.67 77.67 78.71 2,865,403 -0.57(-0.72%)
Jun 03, 2015 78.98 79.57 78.07 79.28 2,557,980 +0.88(+1.13%)
Jun 02, 2015 77.91 79.05 77.28 78.40 1,727,973 -0.10(-0.13%)
Jun 01, 2015 79.00 79.47 77.33 78.50 4,896,866 +0.29(+0.37%)
May 29, 2015 77.34 78.95 77.33 78.22 4,169,190 +0.55(+0.71%)
May 28, 2015 77.26 77.81 76.22 77.67 2,230,048 -0.12(-0.16%)
May 27, 2015 76.63 77.80 76.24 77.79 2,372,947 +1.27(+1.66%)
May 26, 2015 76.72 76.90 75.66 76.52 2,520,085 -0.36(-0.47%)
May 22, 2015 76.32 76.88 76.88 76.88 5,091,850 +0.22(+0.28%)
May 21, 2015 77.73 77.73 75.98 76.66 2,616,188 -0.43(-0.55%)
May 20, 2015 76.13 77.71 75.23 77.09 2,855,214 +1.20(+1.58%)
May 19, 2015 75.60 76.29 75.21 75.89 2,069,784 +0.11(+0.15%)
May 18, 2015 74.22 76.08 73.87 75.78 2,445,531 +1.46(+1.97%)
May 15, 2015 74.30 74.50 73.46 74.32 1,778,545 +0.03(+0.04%)
May 14, 2015 74.12 74.75 72.25 74.29 3,012,336 +0.58(+0.79%)
May 13, 2015 74.68 74.78 73.15 73.71 3,191,943 -0.50(-0.68%)
May 12, 2015 73.23 74.64 72.41 74.21 3,334,275 +0.16(+0.21%)
May 11, 2015 73.56 74.72 73.39 74.05 2,361,653 +0.54(+0.74%)
May 08, 2015 72.70 73.99 72.20 73.51 3,371,485 +2.11(+2.96%)
May 07, 2015 70.61 71.59 69.66 71.40 3,396,759 +0.83(+1.17%)
May 06, 2015 70.74 71.10 69.54 70.57 5,622,203 +1.63(+2.36%)
May 05, 2015 71.00 71.07 68.54 68.94 3,763,072 -2.01(-2.83%)
May 04, 2015 70.35 72.36 70.35 70.95 4,026,574 +0.95(+1.35%)
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.