Skip to main content

S&P Biotech SPDR (NY: XBI )

80.85 +0.26 (+0.32%)
Streaming Delayed Price Updated: 11:20 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 68.78 69.15 68.33 68.86 3,134,917 +0.09(+0.13%)
Mar 30, 2017 69.25 69.34 68.16 68.77 4,117,017 -0.48(-0.69%)
Mar 29, 2017 69.09 70.03 68.94 69.24 3,852,031 +0.42(+0.61%)
Mar 28, 2017 69.30 69.91 68.49 68.83 3,514,029 -0.44(-0.63%)
Mar 27, 2017 67.50 69.51 67.27 69.26 3,908,123 +1.02(+1.50%)
Mar 24, 2017 67.91 68.57 67.63 68.24 2,676,966 +0.56(+0.82%)
Mar 23, 2017 67.98 68.72 67.46 67.68 6,032,803 -0.26(-0.38%)
Mar 22, 2017 67.28 68.21 66.94 67.94 6,827,747 +0.66(+0.97%)
Mar 21, 2017 70.95 71.03 67.15 67.29 10,339,228 -3.45(-4.88%)
Mar 20, 2017 70.34 70.86 69.98 70.74 3,458,197 +0.21(+0.30%)
Mar 17, 2017 70.35 71.09 70.06 70.52 5,356,337 -0.42(-0.59%)
Mar 16, 2017 71.72 71.83 70.67 70.94 3,847,996 -0.85(-1.19%)
Mar 15, 2017 70.44 72.05 70.30 71.80 3,802,841 +1.47(+2.09%)
Mar 14, 2017 70.82 70.89 69.94 70.33 3,312,766 -0.78(-1.10%)
Mar 13, 2017 71.02 71.24 70.25 71.11 3,151,611 +0.13(+0.18%)
Mar 10, 2017 71.07 71.07 69.73 70.98 4,204,673 +0.54(+0.76%)
Mar 09, 2017 70.28 71.04 69.61 70.45 4,177,182 +0.35(+0.50%)
Mar 08, 2017 69.36 71.00 69.19 70.10 4,460,050 +1.01(+1.47%)
Mar 07, 2017 69.30 69.98 68.69 69.09 3,915,149 -1.13(-1.61%)
Mar 06, 2017 70.51 70.62 69.58 70.22 2,495,715 -0.62(-0.87%)
Mar 03, 2017 70.11 70.96 70.05 70.83 3,609,317 +0.74(+1.06%)
Mar 02, 2017 70.63 71.91 69.99 70.09 5,863,269 -0.86(-1.22%)
Mar 01, 2017 70.68 71.29 69.83 70.95 6,898,852 +1.25(+1.79%)
Feb 28, 2017 69.75 70.82 69.00 69.70 8,632,496 -0.27(-0.38%)
Feb 27, 2017 66.78 70.10 66.64 69.97 7,803,782 +3.22(+4.82%)
Feb 24, 2017 65.95 66.93 65.82 66.75 4,869,891 +0.10(+0.15%)
Feb 23, 2017 67.47 67.47 65.78 66.65 3,919,926 -0.65(-0.96%)
Feb 22, 2017 68.11 68.61 67.22 67.30 2,571,853 -1.21(-1.77%)
Feb 21, 2017 69.29 69.41 68.33 68.51 3,580,551 -0.44(-0.63%)
Feb 17, 2017 68.95 68.95 68.95 0 +0.75(+1.11%)
Feb 16, 2017 68.67 69.34 67.31 68.19 5,600,181 -0.42(-0.61%)
Feb 15, 2017 67.42 68.71 67.24 68.61 4,660,381 +1.11(+1.65%)
Feb 14, 2017 66.42 67.59 66.16 67.50 5,385,052 +1.00(+1.51%)
Feb 13, 2017 66.65 67.02 66.25 66.49 3,370,795 +0.23(+0.34%)
Feb 10, 2017 66.70 66.89 66.14 66.27 3,036,126 -0.32(-0.48%)
Feb 09, 2017 65.41 66.70 65.37 66.58 5,210,631 +1.17(+1.79%)
Feb 08, 2017 64.42 65.67 64.10 65.41 5,231,121 +0.57(+0.87%)
Feb 07, 2017 65.51 65.65 64.50 64.85 4,401,663 -0.55(-0.83%)
Feb 06, 2017 65.39 65.65 64.87 65.39 2,213,131 -0.11(-0.17%)
Feb 03, 2017 65.02 65.55 64.24 65.50 5,976,271 +0.86(+1.34%)
Feb 02, 2017 64.27 64.86 63.83 64.64 4,480,269 +0.15(+0.23%)
Feb 01, 2017 64.71 64.80 63.87 64.49 5,187,661 +0.06(+0.09%)
Jan 31, 2017 61.34 64.52 60.99 64.43 11,674,360 +2.56(+4.14%)
Jan 30, 2017 62.46 62.59 61.23 61.87 4,104,403 -1.09(-1.73%)
Jan 27, 2017 62.27 63.00 62.11 62.96 2,837,538 +0.78(+1.26%)
Jan 26, 2017 62.44 63.06 61.78 62.18 4,339,149 -0.15(-0.24%)
Jan 25, 2017 62.47 62.72 61.82 62.32 3,903,126 +0.34(+0.54%)
Jan 24, 2017 62.01 62.24 60.70 61.99 4,900,724 +0.08(+0.13%)
Jan 23, 2017 62.62 62.97 61.52 61.91 4,006,371 -0.78(-1.25%)
Jan 20, 2017 63.24 63.55 62.52 62.69 4,258,845 -0.47(-0.74%)
Jan 19, 2017 63.67 63.86 62.82 63.16 2,347,429 -0.62(-0.97%)
Jan 18, 2017 63.21 63.85 62.97 63.77 3,761,163 +0.80(+1.28%)
Jan 17, 2017 64.01 64.02 62.70 62.97 5,851,967 -1.56(-2.42%)
Jan 13, 2017 64.53 64.53 64.53 0 +0.52(+0.81%)
Jan 12, 2017 62.19 64.42 62.05 64.01 6,553,126 +0.98(+1.56%)
Jan 11, 2017 65.02 65.47 62.31 63.03 15,814,935 -2.24(-3.44%)
Jan 10, 2017 65.33 65.39 63.51 65.27 7,207,827 +0.39(+0.60%)
Jan 09, 2017 64.66 65.20 63.65 64.89 8,823,314 +2.00(+3.17%)
Jan 06, 2017 62.24 63.42 62.24 62.89 7,531,004 +0.87(+1.41%)
Jan 05, 2017 62.10 62.51 61.20 62.02 4,480,785 +0.13(+0.21%)
Jan 04, 2017 59.23 62.06 59.22 61.89 10,376,687 +2.73(+4.61%)
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.