Skip to main content

S&P Biotech SPDR (NY: XBI )

74.27 -0.53 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 70.26 71.34 69.50 70.21 8,569,924 -0.27(-0.38%)
Feb 27, 2017 67.27 70.61 67.13 70.48 7,747,217 +3.24(+4.82%)
Feb 24, 2017 66.43 67.42 66.30 67.24 4,834,592 +0.10(+0.15%)
Feb 23, 2017 67.96 67.96 66.26 67.14 3,891,513 -0.65(-0.96%)
Feb 22, 2017 68.61 69.11 67.71 67.79 2,553,211 -1.22(-1.77%)
Feb 21, 2017 69.80 69.92 68.83 69.01 3,554,598 -0.44(-0.63%)
Feb 17, 2017 69.45 69.45 69.45 0 +0.76(+1.11%)
Feb 16, 2017 69.17 69.85 67.80 68.69 5,559,589 -0.42(-0.61%)
Feb 15, 2017 67.91 69.21 67.73 69.11 4,626,601 +1.12(+1.65%)
Feb 14, 2017 66.90 68.08 66.64 67.99 5,346,019 +1.01(+1.51%)
Feb 13, 2017 67.14 67.51 66.73 66.98 3,346,362 +0.23(+0.34%)
Feb 10, 2017 67.19 67.38 66.62 66.75 3,014,119 -0.32(-0.48%)
Feb 09, 2017 65.89 67.19 65.85 67.07 5,172,862 +1.18(+1.79%)
Feb 08, 2017 64.89 66.15 64.56 65.89 5,193,204 +0.57(+0.87%)
Feb 07, 2017 65.99 66.13 64.97 65.32 4,369,758 -0.55(-0.83%)
Feb 06, 2017 65.87 66.13 65.34 65.87 2,197,090 -0.11(-0.17%)
Feb 03, 2017 65.49 66.03 64.71 65.98 5,932,952 +0.87(+1.34%)
Feb 02, 2017 64.74 65.33 64.30 65.11 4,447,794 +0.15(+0.23%)
Feb 01, 2017 65.18 65.27 64.34 64.96 5,150,059 +0.06(+0.09%)
Jan 31, 2017 61.79 64.99 61.44 64.90 11,589,739 +2.58(+4.14%)
Jan 30, 2017 62.92 63.05 61.68 62.32 4,074,653 -1.10(-1.73%)
Jan 27, 2017 62.72 63.46 62.56 63.42 2,816,971 +0.79(+1.26%)
Jan 26, 2017 62.90 63.52 62.23 62.63 4,307,697 -0.15(-0.24%)
Jan 25, 2017 62.93 63.18 62.27 62.78 3,874,835 +0.34(+0.54%)
Jan 24, 2017 62.46 62.69 61.14 62.44 4,865,202 +0.08(+0.13%)
Jan 23, 2017 63.08 63.43 61.97 62.36 3,977,331 -0.79(-1.25%)
Jan 20, 2017 63.70 64.01 62.98 63.15 4,227,975 -0.47(-0.74%)
Jan 19, 2017 64.13 64.33 63.28 63.62 2,330,414 -0.62(-0.97%)
Jan 18, 2017 63.67 64.31 63.43 64.24 3,733,901 +0.81(+1.28%)
Jan 17, 2017 64.48 64.49 63.16 63.43 5,809,549 -1.57(-2.42%)
Jan 13, 2017 65.00 65.00 65.00 0 +0.52(+0.81%)
Jan 12, 2017 62.64 64.89 62.51 64.48 6,505,626 +0.99(+1.56%)
Jan 11, 2017 65.49 65.95 62.77 63.49 15,700,301 -2.26(-3.44%)
Jan 10, 2017 65.81 65.87 63.97 65.75 7,155,582 +0.39(+0.60%)
Jan 09, 2017 65.13 65.68 64.11 65.36 8,759,359 +2.01(+3.17%)
Jan 06, 2017 62.69 63.88 62.69 63.35 7,476,416 +0.88(+1.41%)
Jan 05, 2017 62.55 62.97 61.65 62.47 4,448,306 +0.13(+0.21%)
Jan 04, 2017 59.66 62.51 59.65 62.34 10,301,472 +2.75(+4.61%)
Jan 03, 2017 59.93 60.34 58.66 59.59 7,084,468 +0.40(+0.68%)
Dec 30, 2016 59.19 59.19 59.19 0 -0.47(-0.79%)
Dec 29, 2016 60.18 60.48 59.34 59.66 3,772,965 -0.47(-0.78%)
Dec 28, 2016 61.04 61.13 60.03 60.13 3,728,062 -0.82(-1.35%)
Dec 27, 2016 61.75 62.35 60.92 60.95 3,812,948 -0.58(-0.94%)
Dec 23, 2016 61.53 61.53 61.53 0 +2.06(+3.46%)
Dec 22, 2016 60.64 60.65 59.05 59.47 4,866,931 -0.99(-1.64%)
Dec 21, 2016 61.69 61.88 60.43 60.46 3,347,072 -1.27(-2.06%)
Dec 20, 2016 61.46 61.97 61.28 61.73 2,838,979 +0.72(+1.18%)
Dec 19, 2016 61.83 62.65 60.90 61.01 5,209,095 -0.94(-1.52%)
Dec 16, 2016 61.89 62.70 61.69 61.95 5,398,523 +0.01(+0.02%)
Dec 15, 2016 61.24 61.96 60.75 61.94 4,662,110 +1.04(+1.71%)
Dec 14, 2016 60.68 61.45 60.13 60.90 6,347,989 -0.01(-0.02%)
Dec 13, 2016 61.28 61.62 60.79 60.91 3,837,917 -0.07(-0.11%)
Dec 12, 2016 61.17 61.41 60.44 60.98 5,082,216 -0.92(-1.49%)
Dec 09, 2016 62.75 63.77 61.83 61.90 6,275,590 -0.20(-0.32%)
Dec 08, 2016 61.38 62.19 60.41 62.10 7,818,293 +0.31(+0.50%)
Dec 07, 2016 62.85 63.38 60.66 61.79 13,166,993 -2.59(-4.02%)
Dec 06, 2016 63.44 64.44 62.68 64.38 4,635,411 +1.17(+1.85%)
Dec 05, 2016 62.45 63.74 61.94 63.21 6,660,578 +1.40(+2.27%)
Dec 02, 2016 61.11 62.67 60.60 61.81 8,985,993 +0.67(+1.10%)
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.