Skip to main content

S&P Biotech SPDR (NY: XBI )

68.46 -0.14 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 255.99 259.07 252.63 254.76 779,074 -0.68(-0.27%)
Jul 31, 2015 252.92 258.82 251.30 255.44 962,924 +2.98(+1.18%)
Jul 30, 2015 252.60 253.85 245.90 252.46 926,631 -0.78(-0.31%)
Jul 29, 2015 261.46 261.46 250.32 253.24 1,245,555 -5.70(-2.20%)
Jul 28, 2015 254.49 259.74 249.99 258.94 1,184,916 +7.16(+2.84%)
Jul 27, 2015 253.92 253.92 247.78 251.78 1,781,191 -3.60(-1.41%)
Jul 24, 2015 261.68 265.96 253.77 255.38 1,754,694 -9.64(-3.64%)
Jul 23, 2015 267.84 270.41 264.44 265.02 827,676 -2.52(-0.94%)
Jul 22, 2015 260.86 268.23 260.10 267.54 700,379 +1.19(+0.45%)
Jul 21, 2015 269.76 270.37 262.56 266.35 1,396,668 -4.58(-1.69%)
Jul 20, 2015 273.00 273.33 268.11 270.93 1,490,964 -0.14(-0.05%)
Jul 17, 2015 270.24 271.13 266.29 271.07 1,251,562 +1.79(+0.66%)
Jul 16, 2015 267.63 269.86 265.05 269.28 1,063,180 +4.37(+1.65%)
Jul 15, 2015 268.00 270.35 263.21 264.91 1,555,280 +0.22(+0.08%)
Jul 14, 2015 259.95 265.50 258.32 264.69 1,256,277 +5.52(+2.13%)
Jul 13, 2015 255.72 260.10 255.00 259.17 1,126,959 +6.60(+2.61%)
Jul 10, 2015 250.49 252.82 247.50 252.57 1,041,041 +5.62(+2.28%)
Jul 09, 2015 246.29 248.11 244.90 246.95 1,010,516 +5.06(+2.09%)
Jul 08, 2015 247.11 249.05 241.12 241.89 1,991,679 -9.26(-3.69%)
Jul 07, 2015 251.00 251.38 243.84 251.15 1,335,026 +0.83(+0.33%)
Jul 06, 2015 245.15 252.79 243.30 250.32 1,120,827 +3.38(+1.37%)
Jul 02, 2015 251.12 246.94 246.94 246.94 632,400 -2.28(-0.91%)
Jul 01, 2015 255.94 256.72 246.73 249.22 1,346,736 -3.02(-1.20%)
Jun 30, 2015 246.99 253.08 245.03 252.24 2,425,289 +10.61(+4.39%)
Jun 29, 2015 246.30 249.80 241.30 241.63 1,491,712 -8.35(-3.34%)
Jun 26, 2015 252.34 253.61 245.92 249.98 1,544,179 -1.61(-0.64%)
Jun 25, 2015 255.07 256.07 248.70 251.59 1,375,493 -2.14(-0.84%)
Jun 24, 2015 258.96 259.47 252.57 253.73 1,238,639 -5.62(-2.17%)
Jun 23, 2015 260.75 261.47 256.26 259.35 973,565 -0.36(-0.14%)
Jun 22, 2015 255.00 259.86 253.88 259.71 1,770,099 +7.24(+2.87%)
Jun 19, 2015 251.13 252.90 249.15 252.47 1,484,898 +1.17(+0.47%)
Jun 18, 2015 245.71 252.80 245.47 251.30 2,273,805 +6.91(+2.83%)
Jun 17, 2015 243.00 245.70 242.48 244.39 1,000,943 +2.93(+1.21%)
Jun 16, 2015 240.01 243.25 239.61 241.46 669,136 +0.56(+0.23%)
Jun 15, 2015 237.77 241.13 235.77 240.90 766,738 +0.89(+0.37%)
Jun 12, 2015 242.69 242.78 239.21 240.01 935,467 -3.90(-1.60%)
Jun 11, 2015 242.42 243.91 240.71 243.91 860,086 +1.79(+0.74%)
Jun 10, 2015 238.99 242.47 237.77 242.12 685,555 +1.78(+0.74%)
Jun 09, 2015 243.19 244.00 237.44 240.34 1,065,560 -3.63(-1.49%)
Jun 08, 2015 243.88 245.90 242.00 243.97 1,021,971 +0.21(+0.09%)
Jun 05, 2015 239.18 244.27 236.94 243.76 771,481 +4.08(+1.70%)
Jun 04, 2015 240.19 242.61 236.52 239.68 941,019 -1.73(-0.72%)
Jun 03, 2015 240.50 242.28 237.71 241.41 840,059 +2.69(+1.13%)
Jun 02, 2015 237.23 240.72 235.33 238.72 567,479 -0.32(-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.