Skip to main content

S&P Biotech SPDR (NY: XBI )

88.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 224.99 228.63 218.18 219.25 2,014,820 -6.86(-3.03%)
Aug 28, 2015 221.31 226.30 220.12 226.11 1,107,169 +4.42(+1.99%)
Aug 27, 2015 220.71 222.91 216.44 221.69 2,680,044 +5.50(+2.54%)
Aug 26, 2015 205.55 216.19 202.68 216.19 2,262,110 +10.64(+5.18%)
Aug 25, 2015 215.66 215.87 205.05 205.55 2,661,185 +2.53(+1.25%)
Aug 24, 2015 187.57 215.32 177.27 203.02 3,859,485 -11.43(-5.33%)
Aug 21, 2015 209.70 220.89 207.81 214.45 3,639,370 +0.48(+0.23%)
Aug 20, 2015 223.13 226.07 213.79 213.97 2,704,598 -12.23(-5.41%)
Aug 19, 2015 227.98 229.49 222.97 226.20 1,565,112 -3.21(-1.40%)
Aug 18, 2015 234.04 235.06 229.07 229.41 1,079,680 -5.78(-2.46%)
Aug 17, 2015 223.95 235.52 223.55 235.19 1,518,570 +9.33(+4.13%)
Aug 14, 2015 228.87 230.25 221.69 225.86 1,444,392 -3.40(-1.48%)
Aug 13, 2015 233.49 236.12 228.66 229.25 846,423 -3.86(-1.66%)
Aug 12, 2015 228.55 234.76 222.62 233.11 3,458,241 +1.71(+0.74%)
Aug 11, 2015 232.50 239.09 228.27 231.41 1,843,534 -5.06(-2.14%)
Aug 10, 2015 238.45 240.43 235.25 236.47 1,116,175 +2.31(+0.99%)
Aug 07, 2015 239.75 239.84 228.54 234.16 3,352,446 -6.01(-2.50%)
Aug 06, 2015 253.56 253.56 238.51 240.17 2,616,462 -12.83(-5.07%)
Aug 05, 2015 253.91 256.55 252.12 253.00 722,371 +1.17(+0.47%)
Aug 04, 2015 252.97 254.70 250.89 251.83 684,869 +0.33(+0.13%)
Aug 03, 2015 252.72 255.76 249.40 251.50 789,157 -0.67(-0.27%)
Jul 31, 2015 249.69 255.51 248.09 252.18 975,386 +2.94(+1.18%)
Jul 30, 2015 249.37 250.61 242.76 249.23 938,624 -0.77(-0.31%)
Jul 29, 2015 258.12 258.12 247.12 250.00 1,261,675 -5.63(-2.20%)
Jul 28, 2015 251.24 256.42 246.80 255.63 1,200,251 +7.07(+2.84%)
Jul 27, 2015 250.68 250.68 244.61 248.56 1,804,244 -3.55(-1.41%)
Jul 24, 2015 258.34 262.56 250.53 252.12 1,777,404 -9.52(-3.64%)
Jul 23, 2015 264.42 266.95 261.06 261.63 838,388 -2.49(-0.94%)
Jul 22, 2015 257.53 264.80 256.78 264.12 709,443 +1.18(+0.45%)
Jul 21, 2015 266.31 266.92 259.20 262.95 1,414,744 -4.52(-1.69%)
Jul 20, 2015 269.51 269.84 264.68 267.47 1,510,260 -0.14(-0.05%)
Jul 17, 2015 266.79 267.67 262.89 267.61 1,267,760 +1.77(+0.66%)
Jul 16, 2015 264.21 266.41 261.66 265.84 1,076,940 +4.31(+1.65%)
Jul 15, 2015 264.58 266.90 259.85 261.52 1,575,409 +0.22(+0.08%)
Jul 14, 2015 256.63 262.11 255.02 261.31 1,272,536 +5.45(+2.13%)
Jul 13, 2015 252.45 256.78 251.74 255.86 1,141,544 +6.52(+2.61%)
Jul 10, 2015 247.29 249.59 244.34 249.34 1,054,514 +5.55(+2.28%)
Jul 09, 2015 243.14 244.94 241.77 243.79 1,023,594 +5.00(+2.09%)
Jul 08, 2015 243.95 245.87 238.04 238.80 2,017,456 -9.14(-3.69%)
Jul 07, 2015 247.79 248.17 240.72 247.94 1,352,304 +0.82(+0.33%)
Jul 06, 2015 242.02 249.56 240.19 247.12 1,135,333 +3.34(+1.37%)
Jul 02, 2015 247.91 243.78 243.78 243.78 640,584 -2.25(-0.91%)
Jul 01, 2015 252.67 253.44 243.58 246.04 1,364,166 -2.98(-1.20%)
Jun 30, 2015 243.83 249.85 241.90 249.02 2,456,678 +10.47(+4.39%)
Jun 29, 2015 243.15 246.61 238.22 238.54 1,511,018 -8.24(-3.34%)
Jun 26, 2015 249.12 250.37 242.78 246.79 1,564,164 -1.59(-0.64%)
Jun 25, 2015 251.81 252.80 245.52 248.38 1,393,295 -2.11(-0.84%)
Jun 24, 2015 255.65 256.15 249.34 250.49 1,254,670 -5.55(-2.17%)
Jun 23, 2015 257.42 258.13 252.99 256.04 986,165 -0.36(-0.14%)
Jun 22, 2015 251.74 256.54 250.64 256.39 1,793,008 +7.15(+2.87%)
Jun 19, 2015 247.92 249.67 245.97 249.24 1,504,116 +1.59(+0.64%)
Jun 18, 2015 242.15 249.13 241.91 247.66 2,307,254 +6.81(+2.83%)
Jun 17, 2015 239.48 242.14 238.97 240.85 1,015,667 +2.89(+1.21%)
Jun 16, 2015 236.53 239.72 236.14 237.96 678,979 +0.55(+0.23%)
Jun 15, 2015 234.32 237.63 232.35 237.41 778,017 +0.88(+0.37%)
Jun 12, 2015 239.17 239.26 235.74 236.53 949,228 -3.84(-1.60%)
Jun 11, 2015 238.91 240.37 237.22 240.37 872,738 +1.76(+0.74%)
Jun 10, 2015 235.53 238.95 234.32 238.61 695,640 +1.75(+0.74%)
Jun 09, 2015 239.66 240.46 234.00 236.86 1,081,235 -3.58(-1.49%)
Jun 08, 2015 240.34 242.34 238.49 240.43 1,037,004 +0.21(+0.09%)
Jun 05, 2015 235.71 240.73 233.50 240.23 782,830 +4.02(+1.70%)
Jun 04, 2015 236.71 239.09 233.09 236.21 954,862 -1.70(-0.72%)
Jun 03, 2015 237.01 238.77 234.26 237.91 852,416 +2.65(+1.13%)
Jun 02, 2015 233.79 237.23 231.92 235.26 575,827 -0.32(-0.13%)
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.