Skip to main content

S&P Biotech SPDR (NY: XBI )

68.60 +3.69 (+5.68%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 67.46 67.68 66.02 66.63 2,688,899 -0.68(-1.01%)
Oct 29, 2015 69.23 70.12 67.07 67.31 4,886,860 -1.75(-2.53%)
Oct 28, 2015 67.02 69.06 65.59 69.06 5,574,889 +1.73(+2.57%)
Oct 27, 2015 66.31 67.35 65.70 67.33 4,614,638 +1.44(+2.19%)
Oct 26, 2015 65.50 67.30 64.68 65.89 4,077,624 +0.22(+0.34%)
Oct 23, 2015 65.12 66.06 64.44 65.67 4,823,854 +1.48(+2.31%)
Oct 22, 2015 64.56 64.56 62.58 64.19 8,076,640 -0.14(-0.22%)
Oct 21, 2015 65.31 65.67 62.21 64.33 10,347,562 +0.02(+0.03%)
Oct 20, 2015 66.79 66.79 63.96 64.31 5,178,426 -2.25(-3.38%)
Oct 19, 2015 65.83 68.41 64.27 66.56 7,920,726 +0.51(+0.77%)
Oct 16, 2015 66.36 67.54 64.92 66.05 6,974,885 -0.26(-0.39%)
Oct 15, 2015 61.29 66.33 61.21 66.31 7,339,322 +4.49(+7.26%)
Oct 14, 2015 62.21 63.42 60.69 61.82 6,144,907 +0.66(+1.08%)
Oct 13, 2015 63.34 65.20 61.16 61.16 4,997,188 -2.82(-4.41%)
Oct 12, 2015 64.98 65.56 63.63 63.98 2,426,714 -0.78(-1.20%)
Oct 09, 2015 63.61 65.50 62.70 64.76 4,746,539 +1.11(+1.74%)
Oct 08, 2015 64.01 64.25 61.38 63.65 6,390,457 -0.65(-1.01%)
Oct 07, 2015 63.25 65.46 61.49 64.30 6,363,728 +1.08(+1.71%)
Oct 06, 2015 65.39 65.83 60.59 63.22 10,207,163 -2.78(-4.21%)
Oct 05, 2015 66.79 68.02 64.36 66.00 6,514,725 +0.52(+0.79%)
Oct 02, 2015 60.90 65.75 60.46 65.48 9,091,959 +3.05(+4.89%)
Oct 01, 2015 62.00 62.60 60.27 62.43 6,981,173 +0.18(+0.29%)
Sep 30, 2015 61.80 63.15 60.23 62.25 9,741,354 +2.23(+3.72%)
Sep 29, 2015 62.70 64.56 59.16 60.02 10,658,792 -2.63(-4.20%)
Sep 28, 2015 66.90 67.06 61.28 62.65 14,607,665 -4.85(-7.19%)
Sep 25, 2015 73.71 73.92 65.98 67.50 12,671,560 -4.96(-6.85%)
Sep 24, 2015 72.74 72.98 70.15 72.46 4,298,234 -0.90(-1.23%)
Sep 23, 2015 73.69 74.85 72.17 73.36 3,191,228 -0.08(-0.11%)
Sep 22, 2015 73.95 74.69 72.05 73.44 6,445,185 -1.72(-2.29%)
Sep 21, 2015 80.29 80.34 74.22 75.16 8,845,546 -4.28(-5.39%)
Sep 18, 2015 78.37 79.82 78.11 79.44 4,462,304 -0.32(-0.40%)
Sep 17, 2015 77.47 80.64 76.70 79.76 5,115,562 +2.49(+3.22%)
Sep 16, 2015 78.50 78.87 76.26 77.27 2,953,069 -0.75(-0.96%)
Sep 15, 2015 77.46 78.40 76.86 78.02 1,910,035 +0.77(+1.00%)
Sep 14, 2015 77.64 77.83 76.04 77.25 1,513,652 -0.25(-0.32%)
Sep 11, 2015 76.09 77.51 75.31 77.50 2,861,022 -151.17(-66.11%)
Sep 10, 2015 221.74 229.30 221.66 228.67 4,103,700 +5.93(+2.66%)
Sep 09, 2015 231.00 231.93 222.11 222.74 1,608,649 -6.06(-2.65%)
Sep 08, 2015 224.92 229.05 221.25 228.80 1,180,822 +10.13(+4.63%)
Sep 04, 2015 215.00 218.67 218.67 218.67 4,902,900 +0.53(+0.24%)
Sep 03, 2015 226.28 227.88 217.65 218.14 1,593,974 -6.65(-2.96%)
Sep 02, 2015 219.80 225.10 215.35 224.79 1,791,514 +9.28(+4.31%)
Sep 01, 2015 215.13 221.33 214.72 215.51 2,149,978 -6.58(-2.96%)
Aug 31, 2015 227.90 231.59 221.00 222.09 1,989,077 -6.95(-3.03%)
Aug 28, 2015 224.17 229.23 222.97 229.04 1,093,023 +4.48(+2.00%)
Aug 27, 2015 223.57 225.80 219.25 224.56 2,645,801 +5.57(+2.54%)
Aug 26, 2015 208.21 218.99 205.30 218.99 2,233,207 +10.78(+5.18%)
Aug 25, 2015 218.45 218.66 207.70 208.21 2,627,183 +2.56(+1.24%)
Aug 24, 2015 190.00 218.10 179.56 205.65 3,810,172 -11.58(-5.33%)
Aug 21, 2015 212.41 223.75 210.50 217.23 3,592,869 +0.49(+0.23%)
Aug 20, 2015 226.02 229.00 216.56 216.74 2,670,041 -12.39(-5.41%)
Aug 19, 2015 230.93 232.46 225.86 229.13 1,545,115 -3.25(-1.40%)
Aug 18, 2015 237.07 238.10 232.04 232.38 1,065,885 -5.85(-2.46%)
Aug 17, 2015 226.85 238.57 226.44 238.23 1,499,167 +9.45(+4.13%)
Aug 14, 2015 231.83 233.23 224.56 228.78 1,425,937 -3.44(-1.48%)
Aug 13, 2015 236.51 239.18 231.62 232.22 835,609 -3.91(-1.66%)
Aug 12, 2015 231.51 237.80 225.50 236.13 3,414,055 +1.73(+0.74%)
Aug 11, 2015 235.51 242.19 231.22 234.40 1,819,979 -5.13(-2.14%)
Aug 10, 2015 241.54 243.54 238.30 239.53 1,101,914 +2.34(+0.99%)
Aug 07, 2015 242.85 242.94 231.50 237.19 3,309,611 -6.09(-2.50%)
Aug 06, 2015 256.84 256.84 241.60 243.28 2,583,031 -13.00(-5.07%)
Aug 05, 2015 257.20 259.87 255.38 256.28 713,142 +1.19(+0.47%)
Aug 04, 2015 256.24 258.00 254.14 255.09 676,119 +0.33(+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.