Skip to main content

S&P Biotech SPDR (NY: XBI )

91.84 -1.23 (-1.33%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 68.68 69.06 68.23 68.76 3,139,419 +0.09(+0.13%)
Mar 30, 2017 69.15 69.24 68.06 68.67 4,122,930 -0.48(-0.69%)
Mar 29, 2017 69.00 69.93 68.84 69.14 3,857,563 +0.42(+0.61%)
Mar 28, 2017 69.20 69.81 68.39 68.73 3,519,075 -0.44(-0.63%)
Mar 27, 2017 67.40 69.41 67.17 69.16 3,913,736 +1.02(+1.50%)
Mar 24, 2017 67.82 68.47 67.53 68.14 2,680,811 +0.56(+0.82%)
Mar 23, 2017 67.89 68.62 67.36 67.59 6,041,467 -0.26(-0.38%)
Mar 22, 2017 67.18 68.11 66.84 67.85 6,837,552 +0.65(+0.97%)
Mar 21, 2017 70.85 70.93 67.05 67.19 10,354,076 -3.44(-4.88%)
Mar 20, 2017 70.24 70.76 69.88 70.64 3,463,164 +0.21(+0.30%)
Mar 17, 2017 70.25 70.99 69.96 70.42 5,364,029 -0.42(-0.59%)
Mar 16, 2017 71.61 71.72 70.57 70.84 3,853,522 -0.85(-1.19%)
Mar 15, 2017 70.33 71.95 70.20 71.69 3,808,302 +1.47(+2.09%)
Mar 14, 2017 70.72 70.79 69.84 70.23 3,317,523 -0.78(-1.10%)
Mar 13, 2017 70.92 71.14 70.15 71.01 3,156,137 +0.13(+0.18%)
Mar 10, 2017 70.97 70.97 69.63 70.88 4,210,711 +0.54(+0.76%)
Mar 09, 2017 70.18 70.94 69.51 70.34 4,183,180 +0.35(+0.50%)
Mar 08, 2017 69.26 70.90 69.10 70.00 4,466,455 +1.01(+1.47%)
Mar 07, 2017 69.20 69.88 68.59 68.99 3,920,772 -1.13(-1.61%)
Mar 06, 2017 70.40 70.52 69.48 70.12 2,499,299 -0.61(-0.87%)
Mar 03, 2017 70.01 70.86 69.95 70.73 3,614,500 +0.74(+1.06%)
Mar 02, 2017 70.53 71.80 69.89 69.99 5,871,689 -0.86(-1.22%)
Mar 01, 2017 70.58 71.19 69.73 70.85 6,908,759 +1.25(+1.79%)
Feb 28, 2017 69.65 70.72 68.90 69.60 8,644,893 -0.27(-0.38%)
Feb 27, 2017 66.69 70.00 66.55 69.87 7,814,989 +3.21(+4.82%)
Feb 24, 2017 65.85 66.84 65.72 66.66 4,876,884 +0.10(+0.15%)
Feb 23, 2017 67.37 67.37 65.69 66.56 3,925,555 -0.64(-0.96%)
Feb 22, 2017 68.02 68.51 67.12 67.20 2,575,546 -1.21(-1.77%)
Feb 21, 2017 69.19 69.31 68.23 68.41 3,585,693 -0.44(-0.63%)
Feb 17, 2017 68.85 68.85 68.85 0 +0.75(+1.11%)
Feb 16, 2017 68.57 69.24 67.21 68.09 5,608,224 -0.42(-0.61%)
Feb 15, 2017 67.32 68.61 67.14 68.51 4,667,074 +1.11(+1.65%)
Feb 14, 2017 66.32 67.49 66.06 67.40 5,392,785 +1.00(+1.51%)
Feb 13, 2017 66.56 66.92 66.15 66.40 3,375,635 +0.23(+0.34%)
Feb 10, 2017 66.61 66.80 66.04 66.17 3,040,486 -0.32(-0.48%)
Feb 09, 2017 65.32 66.61 65.28 66.49 5,218,114 +1.17(+1.79%)
Feb 08, 2017 64.33 65.58 64.01 65.32 5,238,633 +0.57(+0.87%)
Feb 07, 2017 65.42 65.56 64.41 64.75 4,407,984 -0.55(-0.84%)
Feb 06, 2017 65.30 65.56 64.77 65.30 2,216,310 -0.11(-0.17%)
Feb 03, 2017 64.92 65.45 64.15 65.41 5,984,853 +0.86(+1.34%)
Feb 02, 2017 64.18 64.76 63.74 64.55 4,486,703 +0.15(+0.23%)
Feb 01, 2017 64.61 64.70 63.78 64.40 5,195,111 +0.06(+0.09%)
Jan 31, 2017 61.25 64.43 60.91 64.34 11,691,125 +2.56(+4.14%)
Jan 30, 2017 62.37 62.50 61.15 61.78 4,110,297 -1.09(-1.73%)
Jan 27, 2017 62.18 62.91 62.02 62.87 2,841,613 +0.78(+1.26%)
Jan 26, 2017 62.35 62.97 61.69 62.09 4,345,380 -0.15(-0.24%)
Jan 25, 2017 62.38 62.63 61.73 62.24 3,908,731 +0.34(+0.54%)
Jan 24, 2017 61.92 62.15 60.61 61.90 4,907,762 +0.08(+0.13%)
Jan 23, 2017 62.53 62.88 61.43 61.82 4,012,124 -0.78(-1.25%)
Jan 20, 2017 63.15 63.45 62.43 62.60 4,264,961 -0.47(-0.74%)
Jan 19, 2017 63.57 63.77 62.73 63.07 2,350,800 -0.61(-0.97%)
Jan 18, 2017 63.12 63.76 62.88 63.68 3,766,564 +0.80(+1.28%)
Jan 17, 2017 63.92 63.93 62.61 62.88 5,860,370 -1.56(-2.42%)
Jan 13, 2017 64.44 64.44 64.44 0 +0.52(+0.81%)
Jan 12, 2017 62.10 64.33 61.96 63.92 6,562,536 +0.98(+1.56%)
Jan 11, 2017 64.92 65.38 62.23 62.94 15,837,646 -2.24(-3.44%)
Jan 10, 2017 65.24 65.30 63.42 65.18 7,218,178 +0.39(+0.60%)
Jan 09, 2017 64.57 65.11 63.55 64.79 8,835,985 +1.99(+3.17%)
Jan 06, 2017 62.15 63.33 62.15 62.80 7,541,819 +0.87(+1.41%)
Jan 05, 2017 62.01 62.42 61.12 61.93 4,487,219 +0.13(+0.21%)
Jan 04, 2017 59.14 61.97 59.13 61.80 10,391,588 +2.73(+4.61%)
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.