Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 66.54 66.76 65.12 65.72 2,725,937 -0.67(-1.01%)
Oct 29, 2015 68.29 69.17 66.16 66.40 4,954,174 -1.73(-2.53%)
Oct 28, 2015 66.11 68.12 64.70 68.12 5,651,680 +1.71(+2.57%)
Oct 27, 2015 65.41 66.43 64.81 66.42 4,678,202 +1.42(+2.19%)
Oct 26, 2015 64.61 66.39 63.80 64.99 4,133,791 +0.22(+0.33%)
Oct 23, 2015 64.24 65.16 63.56 64.78 4,890,300 +1.46(+2.31%)
Oct 22, 2015 63.68 63.68 61.73 63.32 8,187,892 -0.14(-0.22%)
Oct 21, 2015 64.42 64.77 61.36 63.46 10,490,095 +0.02(+0.03%)
Oct 20, 2015 65.88 65.88 63.09 63.44 5,249,756 -2.22(-3.38%)
Oct 19, 2015 64.94 67.48 63.40 65.66 8,029,830 +0.50(+0.77%)
Oct 16, 2015 65.46 66.62 64.04 65.15 7,070,961 -0.26(-0.39%)
Oct 15, 2015 60.46 65.43 60.38 65.41 7,440,418 +4.43(+7.26%)
Oct 14, 2015 61.36 62.56 59.87 60.98 6,229,550 +0.65(+1.08%)
Oct 13, 2015 62.48 64.31 60.33 60.33 5,066,022 -2.78(-4.41%)
Oct 12, 2015 64.10 64.67 62.77 63.11 2,460,141 -0.77(-1.20%)
Oct 09, 2015 62.75 64.61 61.85 63.88 4,811,920 +1.09(+1.74%)
Oct 08, 2015 63.14 63.38 60.55 62.79 6,478,483 -0.64(-1.01%)
Oct 07, 2015 62.39 64.57 60.65 63.43 6,451,385 +1.07(+1.71%)
Oct 06, 2015 64.50 64.94 59.77 62.36 10,347,762 -2.74(-4.21%)
Oct 05, 2015 65.88 67.10 63.49 65.10 6,604,462 +0.51(+0.79%)
Oct 02, 2015 60.07 64.86 59.64 64.59 9,217,197 +3.01(+4.89%)
Oct 01, 2015 61.16 61.75 59.45 61.58 7,077,335 +0.18(+0.29%)
Sep 30, 2015 60.96 62.29 59.41 61.40 9,875,537 +2.20(+3.72%)
Sep 29, 2015 61.85 63.68 58.36 59.20 10,805,612 -2.59(-4.20%)
Sep 28, 2015 65.99 66.15 60.45 61.80 14,808,879 -4.78(-7.19%)
Sep 25, 2015 72.71 72.92 65.08 66.58 12,846,105 -4.89(-6.85%)
Sep 24, 2015 71.75 71.99 69.20 71.48 4,357,440 -0.89(-1.23%)
Sep 23, 2015 72.69 73.83 71.19 72.36 3,235,185 -0.08(-0.11%)
Sep 22, 2015 72.95 73.68 71.07 72.44 6,533,964 -1.70(-2.29%)
Sep 21, 2015 79.20 79.25 73.21 74.14 8,967,390 -4.22(-5.39%)
Sep 18, 2015 77.31 78.74 77.05 78.36 4,523,770 -0.27(-0.34%)
Sep 17, 2015 76.37 79.49 75.61 78.63 5,189,279 +2.45(+3.22%)
Sep 16, 2015 77.38 77.75 75.18 76.17 2,995,624 -0.74(-0.96%)
Sep 15, 2015 76.36 77.29 75.77 76.91 1,937,559 +0.76(+1.00%)
Sep 14, 2015 76.54 76.72 74.96 76.15 1,535,464 -0.25(-0.32%)
Sep 11, 2015 75.01 76.41 74.24 76.40 2,902,250 +1.26(+1.67%)
Sep 10, 2015 72.86 75.35 72.84 75.14 12,488,506 +1.95(+2.66%)
Sep 09, 2015 75.91 76.21 72.98 73.19 4,895,490 -1.99(-2.65%)
Sep 08, 2015 73.91 75.27 72.70 75.18 3,593,514 +3.33(+4.63%)
Sep 04, 2015 70.65 71.85 71.85 71.85 14,920,657 +0.17(+0.24%)
Sep 03, 2015 74.36 74.88 71.52 71.68 4,850,831 -2.19(-2.96%)
Sep 02, 2015 72.23 73.97 70.76 73.87 5,451,990 +3.05(+4.31%)
Sep 01, 2015 70.69 72.73 70.56 70.82 6,542,879 -2.16(-2.96%)
Aug 31, 2015 74.89 76.10 72.62 72.98 6,053,220 -2.28(-3.03%)
Aug 28, 2015 73.66 75.32 73.27 75.26 3,326,321 +1.47(+1.99%)
Aug 27, 2015 73.46 74.20 72.04 73.79 8,051,783 +1.83(+2.54%)
Aug 26, 2015 68.42 71.96 67.46 71.96 6,796,164 +3.54(+5.18%)
Aug 25, 2015 71.78 71.85 68.25 68.42 7,995,124 +0.84(+1.24%)
Aug 24, 2015 62.43 71.67 59.00 67.58 11,595,233 -3.81(-5.33%)
Aug 21, 2015 69.80 73.52 69.17 71.38 10,933,930 +0.16(+0.23%)
Aug 20, 2015 74.27 75.25 71.16 71.22 8,125,551 -4.07(-5.41%)
Aug 19, 2015 75.88 76.38 74.22 75.29 4,702,141 -1.07(-1.40%)
Aug 18, 2015 77.90 78.24 76.25 76.36 3,243,734 -1.92(-2.46%)
Aug 17, 2015 74.54 78.39 74.41 78.28 4,562,311 +3.11(+4.13%)
Aug 14, 2015 76.18 76.64 73.79 75.18 4,339,455 -1.13(-1.48%)
Aug 13, 2015 77.72 78.59 76.11 76.31 2,542,951 -1.28(-1.66%)
Aug 12, 2015 76.07 78.14 74.10 77.59 10,389,757 +0.57(+0.74%)
Aug 11, 2015 77.39 79.58 75.98 77.02 5,538,616 -1.69(-2.14%)
Aug 10, 2015 79.37 80.03 78.30 78.71 3,353,378 +0.77(+0.99%)
Aug 07, 2015 79.80 79.83 76.07 77.94 10,071,910 -2.00(-2.50%)
Aug 06, 2015 84.40 84.40 79.39 79.94 7,860,759 -4.27(-5.07%)
Aug 05, 2015 84.52 85.39 83.92 84.21 2,170,255 +0.39(+0.47%)
Aug 04, 2015 84.20 84.78 83.51 83.82 2,057,586 +0.11(+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.