Indicators

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	77.34	78.95	77.33	78.22	4,169,190	+0.55(+0.71%)
May 28, 2015	77.26	77.81	76.22	77.67	2,230,048	-0.12(-0.16%)
May 27, 2015	76.63	77.80	76.24	77.79	2,372,947	+1.27(+1.66%)
May 26, 2015	76.72	76.90	75.66	76.52	2,520,085	-0.36(-0.47%)
May 22, 2015	76.32	76.88	76.88	76.88	5,091,850	+0.22(+0.28%)
May 21, 2015	77.73	77.73	75.98	76.66	2,616,188	-0.43(-0.55%)
May 20, 2015	76.13	77.71	75.23	77.09	2,855,214	+1.20(+1.58%)
May 19, 2015	75.60	76.29	75.21	75.89	2,069,784	+0.11(+0.15%)
May 18, 2015	74.22	76.08	73.87	75.78	2,445,531	+1.46(+1.97%)
May 15, 2015	74.30	74.50	73.46	74.32	1,778,545	+0.03(+0.04%)
May 14, 2015	74.12	74.75	72.25	74.29	3,012,336	+0.58(+0.79%)
May 13, 2015	74.68	74.78	73.15	73.71	3,191,943	-0.50(-0.68%)
May 12, 2015	73.23	74.64	72.41	74.21	3,334,275	+0.16(+0.21%)
May 11, 2015	73.56	74.72	73.39	74.05	2,361,653	+0.54(+0.74%)
May 08, 2015	72.70	73.99	72.20	73.51	3,371,485	+2.11(+2.96%)
May 07, 2015	70.61	71.59	69.66	71.40	3,396,759	+0.83(+1.17%)
May 06, 2015	70.74	71.10	69.54	70.57	5,622,203	+1.63(+2.36%)
May 05, 2015	71.00	71.07	68.54	68.94	3,763,072	-2.01(-2.83%)
May 04, 2015	70.35	72.36	70.35	70.95	4,026,574	+0.95(+1.35%)

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.