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 (%)
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%)
Feb 02, 2015 65.93 66.17 63.68 64.51 4,146,748 -1.03(-1.58%)
Jan 30, 2015 66.37 66.83 65.48 65.54 1,720,668 -0.77(-1.17%)
Jan 29, 2015 65.59 66.32 64.27 66.32 1,248,808 +0.93(+1.42%)
Jan 28, 2015 67.64 67.84 65.10 65.39 2,747,112 -1.80(-2.68%)
Jan 27, 2015 66.10 67.87 65.73 67.19 1,935,122 +0.15(+0.23%)
Jan 26, 2015 65.23 67.04 64.78 67.04 1,759,569 +1.84(+2.83%)
Jan 23, 2015 64.57 65.41 64.33 65.20 1,683,725 +0.69(+1.07%)
Jan 22, 2015 64.44 64.53 62.03 64.50 2,570,383 +0.69(+1.08%)
Jan 21, 2015 65.15 65.62 63.56 63.81 2,006,950 -1.89(-2.88%)
Jan 20, 2015 65.46 65.88 63.53 65.70 2,409,208 +0.72(+1.11%)
Jan 16, 2015 63.13 65.08 62.80 64.99 2,264,046 +1.92(+3.04%)
Jan 15, 2015 65.69 65.77 62.97 63.07 3,584,698 -2.43(-3.71%)
Jan 14, 2015 63.96 65.63 63.63 65.50 1,786,947 +1.00(+1.55%)
Jan 13, 2015 65.83 66.22 63.53 64.50 3,070,605 -0.48(-0.74%)
Jan 12, 2015 65.75 66.14 64.42 64.98 3,009,523 +0.61(+0.95%)
Jan 09, 2015 64.67 64.88 63.39 64.37 2,306,081 +0.05(+0.08%)
Jan 08, 2015 64.02 64.38 63.34 64.32 1,888,444 +1.40(+2.22%)
Jan 07, 2015 61.39 62.98 61.38 62.92 1,807,492 +2.42(+4.00%)
Jan 06, 2015 62.37 62.78 59.75 60.50 2,229,181 -1.54(-2.49%)
Jan 05, 2015 61.62 63.19 61.27 62.05 1,692,568 +0.19(+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.