Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 61.05 62.38 59.50 61.49 9,861,241 +2.20(+3.72%)
Sep 29, 2015 61.94 63.78 58.44 59.29 10,789,970 -2.60(-4.20%)
Sep 28, 2015 66.09 66.24 60.53 61.89 14,787,442 -4.79(-7.19%)
Sep 25, 2015 72.81 73.02 65.18 66.68 12,827,509 -4.90(-6.85%)
Sep 24, 2015 71.86 72.09 69.30 71.58 4,351,132 -0.89(-1.23%)
Sep 23, 2015 72.79 73.94 71.29 72.47 3,230,502 -0.08(-0.11%)
Sep 22, 2015 73.05 73.78 71.17 72.55 6,524,506 -1.70(-2.29%)
Sep 21, 2015 79.31 79.36 73.32 74.25 8,954,408 -4.23(-5.39%)
Sep 18, 2015 77.42 78.85 77.16 78.47 4,517,221 -0.27(-0.34%)
Sep 17, 2015 76.48 79.61 75.72 78.74 5,181,770 +2.46(+3.22%)
Sep 16, 2015 77.50 77.86 75.29 76.28 2,991,289 -0.74(-0.96%)
Sep 15, 2015 76.47 77.40 75.88 77.02 1,934,755 +0.76(+1.00%)
Sep 14, 2015 76.65 76.84 75.07 76.26 1,533,242 -0.25(-0.32%)
Sep 11, 2015 75.12 76.52 74.35 76.51 2,898,051 -149.24(-66.11%)
Sep 10, 2015 218.91 226.37 218.83 225.75 4,156,812 +5.85(+2.66%)
Sep 09, 2015 228.05 228.97 219.27 219.89 1,629,469 -5.98(-2.65%)
Sep 08, 2015 222.05 226.12 218.42 225.88 1,196,104 +10.00(+4.63%)
Sep 04, 2015 212.25 215.88 215.88 215.88 4,966,356 +0.52(+0.24%)
Sep 03, 2015 223.39 224.97 214.87 215.35 1,614,604 -6.56(-2.96%)
Sep 02, 2015 216.99 222.22 212.60 221.92 1,814,700 +9.16(+4.31%)
Sep 01, 2015 212.38 218.50 211.98 212.76 2,177,804 -6.50(-2.96%)
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%)
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.