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 (%)
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%)
Mar 02, 2015 214.83 217.98 214.09 217.49 337,416 +2.86(+1.33%)
Feb 27, 2015 216.89 217.63 212.90 214.63 916,125 -3.26(-1.50%)
Feb 26, 2015 216.32 218.03 211.58 217.89 1,044,280 +1.52(+0.70%)
Feb 25, 2015 210.92 217.24 209.11 216.37 1,081,342 +5.39(+2.55%)
Feb 24, 2015 215.81 216.66 208.25 210.98 906,179 -4.16(-1.93%)
Feb 23, 2015 213.67 219.11 213.20 215.14 775,006 +1.78(+0.83%)
Feb 20, 2015 211.38 214.11 211.01 213.36 552,041 +1.66(+0.78%)
Feb 19, 2015 209.48 212.55 209.04 211.70 598,347 +1.80(+0.86%)
Feb 18, 2015 208.21 210.03 205.44 209.90 489,135 +2.67(+1.29%)
Feb 17, 2015 203.54 208.04 203.54 207.23 785,364 +3.83(+1.88%)
Feb 13, 2015 202.22 203.40 203.40 203.40 1,305,300 +1.36(+0.67%)
Feb 12, 2015 198.82 202.04 197.38 202.04 708,728 +4.22(+2.13%)
Feb 11, 2015 197.79 202.62 196.00 197.82 602,528 -0.59(-0.30%)
Feb 10, 2015 195.96 199.07 194.56 198.41 310,431 +4.40(+2.27%)
Feb 09, 2015 194.06 197.65 193.32 194.01 553,979 -0.98(-0.50%)
Feb 06, 2015 197.50 200.21 193.87 194.99 666,960 -2.53(-1.28%)
Feb 05, 2015 192.89 198.10 192.64 197.52 837,374 +5.58(+2.91%)
Feb 04, 2015 191.21 193.12 187.45 191.94 1,128,517 -3.98(-2.03%)
Feb 03, 2015 197.50 198.27 189.86 195.92 1,061,438 -0.58(-0.30%)
Feb 02, 2015 200.84 201.56 193.96 196.50 1,361,355 -3.15(-1.58%)
Jan 30, 2015 202.17 203.56 199.47 199.65 564,886 -2.36(-1.17%)
Jan 29, 2015 199.78 202.01 195.76 202.01 409,977 +2.82(+1.42%)
Jan 28, 2015 206.02 206.65 198.30 199.19 901,862 -5.48(-2.68%)
Jan 27, 2015 201.34 206.72 200.21 204.67 635,290 +0.46(+0.23%)
Jan 26, 2015 198.70 204.21 197.32 204.21 577,657 +5.62(+2.83%)
Jan 23, 2015 196.68 199.25 195.94 198.59 552,758 +2.11(+1.07%)
Jan 22, 2015 196.29 196.57 188.96 196.48 843,843 +2.10(+1.08%)
Jan 21, 2015 198.45 199.88 193.60 194.38 658,871 -5.76(-2.88%)
Jan 20, 2015 199.40 200.68 193.51 200.14 790,930 +2.19(+1.11%)
Jan 16, 2015 192.30 198.24 191.30 197.95 743,274 +5.84(+3.04%)
Jan 15, 2015 200.10 200.33 191.80 192.11 1,176,837 -7.41(-3.71%)
Jan 14, 2015 194.83 199.90 193.82 199.52 586,645 +3.05(+1.55%)
Jan 13, 2015 200.51 201.71 193.52 196.47 1,008,063 -1.46(-0.74%)
Jan 12, 2015 200.29 201.48 196.23 197.93 988,010 +1.86(+0.95%)
Jan 09, 2015 197.00 197.63 193.10 196.07 757,074 +0.15(+0.08%)
Jan 08, 2015 195.00 196.10 192.93 195.92 619,966 +4.25(+2.22%)
Jan 07, 2015 187.00 191.83 186.96 191.67 593,390 +7.37(+4.00%)
Jan 06, 2015 189.98 191.24 182.00 184.30 731,828 -4.70(-2.49%)
Jan 05, 2015 187.70 192.48 186.64 189.00 555,661 +0.59(+0.31%)
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.