Skip to main content

S&P Biotech SPDR (NY: XBI )

69.40 +1.53 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 235.51 240.39 235.46 238.17 1,369,192 +1.67(+0.71%)
May 28, 2015 235.25 236.93 232.08 236.50 732,364 -0.38(-0.16%)
May 27, 2015 233.33 236.90 232.16 236.88 779,293 +3.87(+1.66%)
May 26, 2015 233.61 234.17 230.39 233.01 827,614 -1.09(-0.47%)
May 22, 2015 232.39 234.10 234.10 234.10 1,672,200 +0.66(+0.28%)
May 21, 2015 236.69 236.69 231.37 233.44 859,175 -1.30(-0.55%)
May 20, 2015 231.82 236.62 229.09 234.74 937,673 +3.64(+1.58%)
May 19, 2015 230.21 232.30 229.00 231.10 679,732 +0.35(+0.15%)
May 18, 2015 226.00 231.67 224.94 230.75 803,130 +4.45(+1.97%)
May 15, 2015 226.23 226.86 223.69 226.30 584,087 +0.08(+0.04%)
May 14, 2015 225.69 227.62 220.00 226.22 989,273 +1.78(+0.79%)
May 13, 2015 227.39 227.70 222.74 224.44 1,048,257 -1.53(-0.68%)
May 12, 2015 223.00 227.27 220.49 225.97 1,095,000 +0.48(+0.21%)
May 11, 2015 224.00 227.51 223.46 225.49 775,584 +1.65(+0.74%)
May 08, 2015 221.38 225.31 219.85 223.84 1,107,220 +6.44(+2.96%)
May 07, 2015 215.02 218.00 212.10 217.40 1,115,520 +2.52(+1.17%)
May 06, 2015 215.39 216.50 211.74 214.88 1,846,372 +4.95(+2.36%)
May 05, 2015 216.19 216.42 208.70 209.93 1,235,820 -6.12(-2.83%)
May 04, 2015 214.22 220.33 214.22 216.05 1,322,356 +2.88(+1.35%)
May 01, 2015 210.15 214.04 208.49 213.17 1,776,214 +6.84(+3.32%)
Apr 30, 2015 213.76 216.32 203.60 206.33 3,293,864 -9.43(-4.37%)
Apr 29, 2015 215.46 220.49 212.80 215.76 1,701,422 -1.40(-0.64%)
Apr 28, 2015 222.21 224.48 211.36 217.16 2,844,105 -3.78(-1.71%)
Apr 27, 2015 235.00 235.98 220.01 220.94 2,238,460 -12.92(-5.52%)
Apr 24, 2015 236.30 237.60 233.84 233.86 571,066 -2.86(-1.21%)
Apr 23, 2015 233.30 237.17 231.38 236.72 563,845 +4.09(+1.76%)
Apr 22, 2015 234.52 235.53 230.51 232.63 674,242 -0.32(-0.14%)
Apr 21, 2015 231.25 234.68 231.75 232.95 714,919 +1.70(+0.74%)
Apr 20, 2015 232.86 233.52 228.00 231.25 714,277 +0.47(+0.20%)
Apr 17, 2015 232.60 234.06 228.28 230.78 821,710 -4.04(-1.72%)
Apr 16, 2015 233.15 236.24 232.73 234.82 489,705 +1.71(+0.73%)
Apr 15, 2015 233.86 234.66 230.47 233.11 721,655 +1.21(+0.52%)
Apr 14, 2015 232.44 234.00 229.69 231.90 499,899 -0.19(-0.08%)
Apr 13, 2015 230.21 234.47 230.00 232.09 806,469 +2.71(+1.18%)
Apr 10, 2015 226.86 230.64 226.50 229.38 487,802 +3.18(+1.41%)
Apr 09, 2015 227.74 230.28 222.52 226.20 770,702 -0.83(-0.37%)
Apr 08, 2015 222.09 228.04 221.13 227.03 680,462 +6.38(+2.89%)
Apr 07, 2015 219.73 225.28 219.73 220.65 758,319 +1.07(+0.49%)
Apr 06, 2015 218.03 222.01 217.88 219.58 636,002 -0.63(-0.29%)
Apr 02, 2015 220.40 220.21 220.21 220.21 1,571,400 -0.58(-0.26%)
Apr 01, 2015 221.84 222.24 214.74 220.79 1,516,800 -4.71(-2.09%)
Mar 31, 2015 223.65 234.00 220.18 225.50 994,938 +1.13(+0.50%)
Mar 30, 2015 224.00 225.06 220.51 224.37 904,272 +4.96(+2.26%)
Mar 27, 2015 215.67 220.47 215.51 219.41 793,920 +5.05(+2.36%)
Mar 26, 2015 212.01 218.49 207.75 214.36 2,270,359 -0.87(-0.40%)
Mar 25, 2015 228.09 230.00 214.37 215.23 2,019,977 -12.25(-5.39%)
Mar 24, 2015 230.30 233.99 227.20 227.48 1,177,206 -1.71(-0.75%)
Mar 23, 2015 230.35 232.97 226.70 229.19 979,841 -4.67(-2.00%)
Mar 20, 2015 244.04 244.98 232.71 233.86 1,879,645 -4.12(-1.73%)
Mar 19, 2015 233.39 239.25 232.45 237.98 924,206 +6.36(+2.75%)
Mar 18, 2015 232.95 233.71 228.78 231.62 975,443 -1.51(-0.65%)
Mar 17, 2015 232.41 233.50 229.94 233.13 558,533 +1.30(+0.56%)
Mar 16, 2015 229.85 232.51 229.00 231.83 567,090 +3.40(+1.49%)
Mar 13, 2015 226.98 230.54 225.51 228.43 620,245 +1.72(+0.76%)
Mar 12, 2015 227.40 227.99 223.85 226.71 385,273 +0.20(+0.09%)
Mar 11, 2015 226.14 227.60 222.79 226.51 371,235 +1.11(+0.49%)
Mar 10, 2015 221.80 228.69 219.82 225.40 736,015 +0.81(+0.36%)
Mar 09, 2015 225.90 225.95 220.63 224.59 512,745 -0.13(-0.06%)
Mar 06, 2015 227.50 227.50 222.41 224.72 976,281 -2.85(-1.25%)
Mar 05, 2015 225.78 229.18 225.00 227.57 1,037,284 +5.51(+2.48%)
Mar 04, 2015 217.48 223.56 217.80 222.06 1,011,318 +4.26(+1.96%)
Mar 03, 2015 218.00 218.48 213.90 217.80 739,274 +0.31(+0.14%)
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.