Skip to main content

S&P Biotech SPDR (NY: XBI )

95.76 +0.85 (+0.90%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 77.65 77.66 76.44 76.75 3,745,739 -1.03(-1.33%)
Jun 29, 2017 78.85 78.92 76.86 77.78 5,003,741 -1.01(-1.29%)
Jun 28, 2017 77.55 79.08 76.54 78.79 7,036,619 +1.96(+2.55%)
Jun 27, 2017 79.40 79.76 76.77 76.83 5,630,012 -2.81(-3.53%)
Jun 26, 2017 80.28 80.43 78.73 79.65 4,385,467 -0.21(-0.26%)
Jun 23, 2017 78.42 80.03 77.67 79.86 7,173,404 +1.10(+1.40%)
Jun 22, 2017 78.71 79.80 77.79 78.75 9,717,394 +0.69(+0.88%)
Jun 21, 2017 75.44 78.11 75.06 78.07 9,023,027 +3.51(+4.71%)
Jun 20, 2017 73.91 76.15 73.67 74.56 7,441,034 +0.82(+1.11%)
Jun 19, 2017 71.89 74.13 71.86 73.74 4,514,606 +2.55(+3.58%)
Jun 16, 2017 70.89 71.27 70.31 71.20 2,652,619 +0.16(+0.22%)
Jun 15, 2017 71.49 71.91 70.38 71.04 5,331,746 -0.98(-1.36%)
Jun 14, 2017 71.58 72.56 71.34 72.02 4,715,000 +0.47(+0.65%)
Jun 13, 2017 70.98 71.56 70.58 71.55 2,918,698 +0.80(+1.14%)
Jun 12, 2017 70.69 71.04 69.38 70.75 3,880,066 -0.09(-0.13%)
Jun 09, 2017 71.09 72.23 70.20 70.84 4,966,695 -0.27(-0.38%)
Jun 08, 2017 70.39 71.23 70.23 71.11 2,427,243 +0.78(+1.12%)
Jun 07, 2017 70.34 70.72 69.83 70.32 2,548,410 +0.17(+0.24%)
Jun 06, 2017 70.09 70.93 69.75 70.15 3,005,081 +0.00(+0.00%)
Jun 05, 2017 71.15 71.24 69.55 70.15 4,272,592 -0.44(-0.62%)
Jun 02, 2017 69.34 70.79 69.12 70.59 4,443,496 +1.51(+2.18%)
Jun 01, 2017 67.47 69.34 67.43 69.08 5,050,305 +1.86(+2.76%)
May 31, 2017 67.33 67.49 66.18 67.22 4,971,216 +0.25(+0.37%)
May 30, 2017 68.10 68.32 66.76 66.98 4,660,384 -1.25(-1.83%)
May 26, 2017 69.03 69.33 68.06 68.23 3,640,526 -1.03(-1.49%)
May 25, 2017 70.05 70.05 69.07 69.26 7,217,142 -0.34(-0.48%)
May 24, 2017 69.12 69.98 68.50 69.60 5,903,368 +0.45(+0.65%)
May 23, 2017 69.25 69.41 68.58 69.15 2,605,683 +0.04(+0.06%)
May 22, 2017 68.91 69.53 68.28 69.11 3,111,770 +0.47(+0.68%)
May 19, 2017 69.74 70.27 68.45 68.64 4,204,689 -0.85(-1.23%)
May 18, 2017 68.07 69.77 67.94 69.50 3,631,904 +1.42(+2.09%)
May 17, 2017 69.29 69.42 67.96 68.08 4,726,590 -2.09(-2.99%)
May 16, 2017 69.83 70.27 69.49 70.17 2,282,172 +0.45(+0.64%)
May 15, 2017 69.84 70.16 69.51 69.73 2,379,790 +0.20(+0.29%)
May 12, 2017 68.54 69.76 68.28 69.53 2,899,892 +0.93(+1.36%)
May 11, 2017 68.53 68.92 67.69 68.59 3,641,264 -0.10(-0.14%)
May 10, 2017 68.68 68.96 67.92 68.69 2,766,874 -0.16(-0.23%)
May 09, 2017 67.96 68.96 67.81 68.85 6,228,345 +1.09(+1.61%)
May 08, 2017 69.30 69.45 67.52 67.76 5,032,190 -1.89(-2.71%)
May 05, 2017 70.14 70.14 68.90 69.65 2,603,668 -0.57(-0.81%)
May 04, 2017 70.23 70.51 69.51 70.21 2,484,615 +0.24(+0.34%)
May 03, 2017 70.18 70.45 69.57 69.97 2,383,116 -0.42(-0.59%)
May 02, 2017 71.78 71.85 69.85 70.39 3,223,307 -1.22(-1.71%)
May 01, 2017 71.14 71.68 70.96 71.61 2,154,686 +0.69(+0.97%)
Apr 28, 2017 70.76 71.22 70.32 70.93 2,945,902 +0.25(+0.35%)
Apr 27, 2017 70.36 71.13 70.01 70.68 3,039,758 +0.64(+0.91%)
Apr 26, 2017 70.25 70.47 69.78 70.04 5,082,839 -0.03(-0.04%)
Apr 25, 2017 69.25 70.53 69.08 70.07 6,620,175 +1.41(+2.05%)
Apr 24, 2017 68.21 68.86 67.90 68.66 2,963,172 +1.17(+1.74%)
Apr 21, 2017 68.07 68.26 67.20 67.49 3,763,519 -0.62(-0.90%)
Apr 20, 2017 67.84 68.32 67.45 68.11 4,135,476 +0.51(+0.75%)
Apr 19, 2017 67.57 68.42 67.23 67.60 3,441,092 +0.24(+0.35%)
Apr 18, 2017 68.14 68.19 66.98 67.36 2,913,011 -0.95(-1.40%)
Apr 17, 2017 68.01 68.51 67.53 68.32 2,668,292 +0.34(+0.50%)
Apr 13, 2017 66.87 68.40 66.81 67.98 3,079,866 +1.02(+1.53%)
Apr 12, 2017 66.87 67.44 66.64 66.96 3,033,819 +0.32(+0.48%)
Apr 11, 2017 66.68 67.12 65.80 66.64 4,067,874 -0.19(-0.28%)
Apr 10, 2017 66.98 67.77 66.74 66.83 2,639,961 -0.01(-0.01%)
Apr 07, 2017 66.18 66.96 65.92 66.84 3,616,974 +0.48(+0.72%)
Apr 06, 2017 66.60 66.72 65.53 66.36 4,848,073 -0.09(-0.13%)
Apr 05, 2017 68.10 68.52 66.09 66.45 7,958,988 -1.40(-2.06%)
Apr 04, 2017 67.72 68.45 67.55 67.85 2,122,777 +0.03(+0.04%)
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.