S&P Biotech SPDR (NY: XBI )

94.92 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 77.35 78.95 77.33 78.22 4,168,800 +0.55(+0.71%)
May 28, 2015 77.27 77.82 76.22 77.68 2,229,840 -0.12(-0.16%)
May 27, 2015 76.63 77.81 76.25 77.80 2,372,725 +1.27(+1.66%)
May 26, 2015 76.73 76.91 75.67 76.53 2,519,849 -0.36(-0.47%)
May 22, 2015 76.33 76.89 76.89 76.89 5,091,374 +0.22(+0.28%)
May 21, 2015 77.74 77.74 75.99 76.67 2,615,943 -0.43(-0.55%)
May 20, 2015 76.14 77.72 75.24 77.10 2,854,948 +1.20(+1.58%)
May 19, 2015 75.61 76.30 75.21 75.90 2,069,590 +0.11(+0.15%)
May 18, 2015 74.23 76.09 73.88 75.79 2,445,302 +1.46(+1.97%)
May 15, 2015 74.30 74.51 73.47 74.33 1,778,379 +0.03(+0.04%)
May 14, 2015 74.13 74.76 72.26 74.30 3,012,055 +0.58(+0.79%)
May 13, 2015 74.68 74.79 73.16 73.71 3,191,644 -0.50(-0.68%)
May 12, 2015 73.24 74.64 72.42 74.22 3,333,964 +0.16(+0.21%)
May 11, 2015 73.57 74.72 73.39 74.06 2,361,433 +0.54(+0.74%)
May 08, 2015 72.71 74.00 72.21 73.52 3,371,170 +2.12(+2.96%)
May 07, 2015 70.62 71.60 69.66 71.40 3,396,441 +0.83(+1.17%)
May 06, 2015 70.74 71.11 69.54 70.57 5,621,678 +1.63(+2.36%)
May 05, 2015 71.00 71.08 68.55 68.95 3,762,720 -2.01(-2.83%)
May 04, 2015 70.36 72.36 70.36 70.96 4,026,198 +0.95(+1.35%)
May 01, 2015 69.02 70.30 68.48 70.01 5,408,067 +2.25(+3.32%)
Apr 30, 2015 70.21 71.05 66.87 67.77 10,028,880 -3.10(-4.37%)
Apr 29, 2015 70.77 72.42 69.89 70.86 5,180,346 -0.46(-0.64%)
Apr 28, 2015 72.98 73.73 69.42 71.32 8,659,492 -1.24(-1.71%)
Apr 27, 2015 77.18 77.50 72.26 72.57 6,815,475 -4.24(-5.52%)
Apr 24, 2015 77.61 78.04 76.80 76.81 1,738,733 -0.94(-1.21%)
Apr 23, 2015 76.62 77.90 75.99 77.75 1,716,747 +1.34(+1.76%)
Apr 22, 2015 77.03 77.36 75.71 76.40 2,052,875 -0.11(-0.14%)
Apr 21, 2015 75.95 77.08 76.12 76.51 2,176,725 +0.56(+0.74%)
Apr 20, 2015 76.48 76.70 74.88 75.95 2,174,770 +0.15(+0.20%)
Apr 17, 2015 76.39 76.87 74.97 75.80 2,501,873 -1.33(-1.72%)
Apr 16, 2015 76.58 77.59 76.44 77.12 1,491,012 +0.56(+0.73%)
Apr 15, 2015 76.81 77.07 75.70 76.56 2,197,234 +0.40(+0.52%)
Apr 14, 2015 76.34 76.85 75.44 76.16 1,522,050 -0.06(-0.08%)
Apr 13, 2015 75.61 77.01 75.54 76.23 2,455,469 +0.89(+1.18%)
Apr 10, 2015 74.51 75.75 74.39 75.34 1,485,218 +1.04(+1.41%)
Apr 09, 2015 74.80 75.63 73.08 74.29 2,346,568 -0.27(-0.37%)
Apr 08, 2015 72.94 74.90 72.63 74.57 2,071,813 +2.10(+2.89%)
Apr 07, 2015 72.17 73.99 72.17 72.47 2,308,866 +0.35(+0.49%)
Apr 06, 2015 71.61 72.92 71.56 72.12 1,936,445 -0.21(-0.29%)
Apr 02, 2015 72.39 72.33 72.33 72.33 4,784,466 -0.19(-0.26%)
Apr 01, 2015 72.86 72.99 70.53 72.52 4,618,225 -1.55(-2.09%)
Mar 31, 2015 73.46 76.85 72.32 74.06 3,029,303 +0.37(+0.50%)
Mar 30, 2015 73.57 73.92 72.42 73.69 2,753,251 +1.63(+2.26%)
Mar 27, 2015 70.83 72.41 70.78 72.06 2,417,260 +1.66(+2.36%)
Mar 26, 2015 69.63 71.76 68.23 70.40 6,912,598 -0.29(-0.40%)
Mar 25, 2015 74.91 75.54 70.41 70.69 6,150,256 -4.02(-5.39%)
Mar 24, 2015 75.64 76.85 74.62 74.71 3,584,257 -0.56(-0.75%)
Mar 23, 2015 75.66 76.52 74.46 75.27 2,983,337 -1.53(-2.00%)
Mar 20, 2015 80.15 80.46 76.43 76.81 5,722,985 -1.27(-1.63%)
Mar 19, 2015 76.58 78.50 76.27 78.08 2,816,849 +2.09(+2.75%)
Mar 18, 2015 76.43 76.68 75.06 75.99 2,973,012 -0.50(-0.65%)
Mar 17, 2015 76.25 76.61 75.44 76.49 1,702,329 +0.43(+0.56%)
Mar 16, 2015 75.41 76.29 75.13 76.06 1,728,410 +1.12(+1.49%)
Mar 13, 2015 74.47 75.64 73.99 74.95 1,890,419 +0.56(+0.76%)
Mar 12, 2015 74.61 74.80 73.44 74.38 1,174,257 +0.07(+0.09%)
Mar 11, 2015 74.20 74.68 73.10 74.32 1,131,471 +0.36(+0.49%)
Mar 10, 2015 72.77 75.03 72.12 73.95 2,243,269 +0.27(+0.36%)
Mar 09, 2015 74.12 74.13 72.39 73.69 1,562,774 -0.04(-0.06%)
Mar 06, 2015 74.64 74.64 72.97 73.73 2,975,566 -0.93(-1.25%)
Mar 05, 2015 74.08 75.19 73.82 74.67 3,161,494 +1.81(+2.48%)
Mar 04, 2015 71.36 73.35 71.46 72.86 3,082,354 +1.40(+1.96%)
Mar 03, 2015 71.53 71.68 70.18 71.46 2,253,202 +0.10(+0.14%)
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.