Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 30, 2015 70.20 71.04 66.86 67.76 10,029,818 -3.10(-4.37%)
Apr 29, 2015 70.76 72.41 69.89 70.86 5,180,831 -0.46(-0.64%)
Apr 28, 2015 72.98 73.72 69.41 71.32 8,660,301 -1.24(-1.71%)
Apr 27, 2015 77.18 77.50 72.25 72.56 6,816,112 -4.24(-5.52%)
Apr 24, 2015 77.60 78.03 76.79 76.80 1,738,896 -0.94(-1.21%)
Apr 23, 2015 76.62 77.89 75.99 77.74 1,716,908 +1.34(+1.76%)
Apr 22, 2015 77.02 77.35 75.70 76.40 2,053,067 -0.10(-0.14%)
Apr 21, 2015 75.94 77.07 76.11 76.50 2,176,928 +0.56(+0.74%)
Apr 20, 2015 76.47 76.69 74.88 75.94 2,174,973 +0.15(+0.20%)
Apr 17, 2015 76.39 76.87 74.97 75.79 2,502,107 -1.33(-1.72%)
Apr 16, 2015 76.57 77.58 76.43 77.12 1,491,152 +0.56(+0.73%)
Apr 15, 2015 76.80 77.06 75.69 76.56 2,197,439 +0.40(+0.52%)
Apr 14, 2015 76.33 76.85 75.43 76.16 1,522,192 -0.06(-0.08%)
Apr 13, 2015 75.60 77.00 75.53 76.22 2,455,698 +0.89(+1.18%)
Apr 10, 2015 74.50 75.74 74.38 75.33 1,485,357 +1.04(+1.41%)
Apr 09, 2015 74.79 75.63 73.08 74.29 2,346,788 -0.27(-0.37%)
Apr 08, 2015 72.94 74.89 72.62 74.56 2,072,007 +2.10(+2.89%)
Apr 07, 2015 72.16 73.98 72.16 72.46 2,309,081 +0.35(+0.49%)
Apr 06, 2015 71.60 72.91 71.55 72.11 1,936,626 -0.21(-0.29%)
Apr 02, 2015 72.38 72.32 72.32 72.32 4,784,914 -0.19(-0.26%)
Apr 01, 2015 72.85 72.99 70.52 72.51 4,618,657 -1.55(-2.09%)
Mar 31, 2015 73.45 76.85 72.31 74.06 3,029,586 +0.37(+0.50%)
Mar 30, 2015 73.56 73.91 72.42 73.68 2,753,508 +1.63(+2.26%)
Mar 27, 2015 70.83 72.40 70.78 72.06 2,417,486 +1.66(+2.36%)
Mar 26, 2015 69.63 71.75 68.23 70.40 6,913,244 -0.29(-0.40%)
Mar 25, 2015 74.91 75.53 70.40 70.68 6,150,831 -4.02(-5.39%)
Mar 24, 2015 75.63 76.84 74.61 74.71 3,584,593 -0.56(-0.75%)
Mar 23, 2015 75.65 76.51 74.45 75.27 2,983,616 -1.53(-2.00%)
Mar 20, 2015 80.14 80.45 76.42 76.80 5,723,520 -1.33(-1.70%)
Mar 19, 2015 76.62 78.54 76.31 78.13 2,815,173 +2.09(+2.75%)
Mar 18, 2015 76.48 76.73 75.11 76.04 2,971,243 -0.50(-0.65%)
Mar 17, 2015 76.30 76.66 75.49 76.54 1,701,316 +0.43(+0.56%)
Mar 16, 2015 75.46 76.33 75.18 76.11 1,727,381 +1.12(+1.49%)
Mar 13, 2015 74.52 75.69 74.03 74.99 1,889,294 +0.56(+0.76%)
Mar 12, 2015 74.65 74.85 73.49 74.43 1,173,559 +0.07(+0.09%)
Mar 11, 2015 74.24 74.72 73.14 74.36 1,130,798 +0.36(+0.49%)
Mar 10, 2015 72.82 75.08 72.17 74.00 2,241,935 +0.27(+0.36%)
Mar 09, 2015 74.16 74.18 72.43 73.73 1,561,844 -0.04(-0.06%)
Mar 06, 2015 74.69 74.69 73.02 73.77 2,973,796 -0.94(-1.25%)
Mar 05, 2015 74.12 75.24 73.87 74.71 3,159,613 +1.81(+2.48%)
Mar 04, 2015 71.40 73.39 71.50 72.90 3,080,520 +1.40(+1.96%)
Mar 03, 2015 71.57 71.73 70.22 71.50 2,251,862 +0.10(+0.14%)
Mar 02, 2015 70.53 71.56 70.28 71.40 1,027,784 +0.94(+1.33%)
Feb 27, 2015 71.20 71.45 69.89 70.46 2,790,558 -1.07(-1.50%)
Feb 26, 2015 71.02 71.58 69.46 71.53 3,180,924 +0.50(+0.70%)
Feb 25, 2015 69.24 71.32 68.65 71.03 3,293,816 +1.77(+2.55%)
Feb 24, 2015 70.85 71.13 68.37 69.26 2,760,262 -1.37(-1.93%)
Feb 23, 2015 70.15 71.93 69.99 70.63 2,360,703 +0.58(+0.83%)
Feb 20, 2015 69.39 70.29 69.27 70.04 1,681,541 +0.54(+0.78%)
Feb 19, 2015 68.77 69.78 68.63 69.50 1,822,592 +0.59(+0.86%)
Feb 18, 2015 68.35 68.95 67.44 68.91 1,489,927 +0.88(+1.29%)
Feb 17, 2015 66.82 68.30 66.82 68.03 2,392,254 +1.26(+1.88%)
Feb 13, 2015 66.39 66.78 66.78 66.78 3,976,002 +0.45(+0.67%)
Feb 12, 2015 65.27 66.33 64.80 66.33 2,158,817 +1.39(+2.13%)
Feb 11, 2015 64.93 66.52 64.35 64.94 1,835,327 -0.19(-0.30%)
Feb 10, 2015 64.33 65.35 63.87 65.14 945,586 +1.44(+2.27%)
Feb 09, 2015 63.71 64.89 63.47 63.69 1,687,445 -0.32(-0.50%)
Feb 06, 2015 64.84 65.73 63.65 64.01 2,031,590 -0.83(-1.28%)
Feb 05, 2015 63.32 65.04 63.24 64.84 2,550,679 +1.83(+2.91%)
Feb 04, 2015 62.77 63.40 61.54 63.01 3,437,513 -1.31(-2.03%)
Feb 03, 2015 64.84 65.09 62.33 64.32 3,233,188 -0.19(-0.30%)
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.