Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 79.19 79.36 77.64 77.73 2,621,651 -1.56(-1.97%)
Jul 28, 2017 77.83 79.49 77.71 79.29 2,554,506 +0.99(+1.27%)
Jul 27, 2017 80.94 80.95 77.63 78.30 5,394,140 -2.04(-2.54%)
Jul 26, 2017 80.31 80.90 80.10 80.33 3,030,948 +0.18(+0.22%)
Jul 25, 2017 81.88 81.92 79.70 80.16 6,407,318 -1.13(-1.39%)
Jul 24, 2017 80.31 81.33 79.83 81.29 3,337,693 +0.97(+1.21%)
Jul 21, 2017 79.66 80.62 79.55 80.31 3,248,510 +0.63(+0.79%)
Jul 20, 2017 79.01 80.42 78.86 79.69 7,088,841 +1.02(+1.30%)
Jul 19, 2017 78.85 79.51 78.24 78.66 2,902,125 +0.88(+1.14%)
Jul 18, 2017 77.88 78.12 77.24 77.78 2,131,129 -0.09(-0.11%)
Jul 17, 2017 78.70 79.31 77.82 77.87 2,927,318 -0.76(-0.96%)
Jul 14, 2017 78.75 79.37 78.42 78.62 3,217,070 -0.11(-0.14%)
Jul 13, 2017 78.38 79.32 76.73 78.73 9,034,424 +0.60(+0.76%)
Jul 12, 2017 78.07 78.30 77.43 78.14 5,375,788 +0.74(+0.95%)
Jul 11, 2017 76.95 77.74 76.76 77.40 2,580,607 +0.75(+0.97%)
Jul 10, 2017 77.81 77.99 76.44 76.66 2,648,058 -1.16(-1.50%)
Jul 07, 2017 78.02 78.22 77.43 77.82 2,273,388 +0.30(+0.38%)
Jul 06, 2017 78.82 77.11 77.52 4,221,712 -1.43(-1.81%)
Jul 05, 2017 77.52 79.17 77.36 78.95 6,661,940 +1.48(+1.91%)
Jul 03, 2017 76.96 77.88 76.72 77.47 2,118,562 +0.73(+0.95%)
Jun 30, 2017 77.65 77.66 76.44 76.75 3,745,739 -1.03(-1.33%)
Jun 29, 2017 78.85 78.92 76.86 77.78 5,003,741 -1.01(-1.29%)
Jun 28, 2017 77.55 79.08 76.54 78.79 7,036,619 +1.96(+2.55%)
Jun 27, 2017 79.40 79.76 76.77 76.83 5,630,012 -2.81(-3.53%)
Jun 26, 2017 80.28 80.43 78.73 79.65 4,385,467 -0.21(-0.26%)
Jun 23, 2017 78.42 80.03 77.67 79.86 7,173,404 +1.10(+1.40%)
Jun 22, 2017 78.71 79.80 77.79 78.75 9,717,394 +0.69(+0.88%)
Jun 21, 2017 75.44 78.11 75.06 78.07 9,023,027 +3.51(+4.71%)
Jun 20, 2017 73.91 76.15 73.67 74.56 7,441,034 +0.82(+1.11%)
Jun 19, 2017 71.89 74.13 71.86 73.74 4,514,606 +2.55(+3.58%)
Jun 16, 2017 70.89 71.27 70.31 71.20 2,652,619 +0.16(+0.22%)
Jun 15, 2017 71.49 71.91 70.38 71.04 5,331,746 -0.98(-1.36%)
Jun 14, 2017 71.58 72.56 71.34 72.02 4,715,000 +0.47(+0.65%)
Jun 13, 2017 70.98 71.56 70.58 71.55 2,918,698 +0.80(+1.14%)
Jun 12, 2017 70.69 71.04 69.38 70.75 3,880,066 -0.09(-0.13%)
Jun 09, 2017 71.09 72.23 70.20 70.84 4,966,695 -0.27(-0.38%)
Jun 08, 2017 70.39 71.23 70.23 71.11 2,427,243 +0.78(+1.12%)
Jun 07, 2017 70.34 70.72 69.83 70.32 2,548,410 +0.17(+0.24%)
Jun 06, 2017 70.09 70.93 69.75 70.15 3,005,081 +0.00(+0.00%)
Jun 05, 2017 71.15 71.24 69.55 70.15 4,272,592 -0.44(-0.62%)
Jun 02, 2017 69.34 70.79 69.12 70.59 4,443,496 +1.51(+2.18%)
Jun 01, 2017 67.47 69.34 67.43 69.08 5,050,305 +1.86(+2.76%)
May 31, 2017 67.33 67.49 66.18 67.22 4,971,216 +0.25(+0.37%)
May 30, 2017 68.10 68.32 66.76 66.98 4,660,384 -1.25(-1.83%)
May 26, 2017 69.03 69.33 68.06 68.23 3,640,526 -1.03(-1.49%)
May 25, 2017 70.05 70.05 69.07 69.26 7,217,142 -0.34(-0.48%)
May 24, 2017 69.12 69.98 68.50 69.60 5,903,368 +0.45(+0.65%)
May 23, 2017 69.25 69.41 68.58 69.15 2,605,683 +0.04(+0.06%)
May 22, 2017 68.91 69.53 68.28 69.11 3,111,770 +0.47(+0.68%)
May 19, 2017 69.74 70.27 68.45 68.64 4,204,689 -0.85(-1.23%)
May 18, 2017 68.07 69.77 67.94 69.50 3,631,904 +1.42(+2.09%)
May 17, 2017 69.29 69.42 67.96 68.08 4,726,590 -2.09(-2.99%)
May 16, 2017 69.83 70.27 69.49 70.17 2,282,172 +0.45(+0.64%)
May 15, 2017 69.84 70.16 69.51 69.73 2,379,790 +0.20(+0.29%)
May 12, 2017 68.54 69.76 68.28 69.53 2,899,892 +0.93(+1.36%)
May 11, 2017 68.53 68.92 67.69 68.59 3,641,264 -0.10(-0.14%)
May 10, 2017 68.68 68.96 67.92 68.69 2,766,874 -0.16(-0.23%)
May 09, 2017 67.96 68.96 67.81 68.85 6,228,345 +1.09(+1.61%)
May 08, 2017 69.30 69.45 67.52 67.76 5,032,190 -1.89(-2.71%)
May 05, 2017 70.14 70.14 68.90 69.65 2,603,668 -0.57(-0.81%)
May 04, 2017 70.23 70.51 69.51 70.21 2,484,615 +0.24(+0.34%)
May 03, 2017 70.18 70.45 69.57 69.97 2,383,116 -0.42(-0.59%)
May 02, 2017 71.78 71.85 69.85 70.39 3,223,307 -1.22(-1.71%)
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.