Skip to main content

S&P Biotech SPDR (NY: XBI )

70.74 +0.41 (+0.58%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 63.10 63.35 61.06 61.14 7,384,973 -1.53(-2.44%)
Nov 30, 2016 64.88 64.94 62.64 62.67 4,794,527 -1.90(-2.94%)
Nov 29, 2016 64.31 65.28 63.68 64.57 4,018,274 +0.22(+0.34%)
Nov 28, 2016 66.04 66.20 64.24 64.35 7,314,559 -2.05(-3.09%)
Nov 25, 2016 66.01 66.48 64.95 66.40 2,860,565 +0.66(+1.00%)
Nov 23, 2016 65.74 65.74 65.74 0 +1.11(+1.72%)
Nov 22, 2016 66.59 66.64 64.31 64.63 7,439,026 -1.73(-2.61%)
Nov 21, 2016 66.06 66.46 65.55 66.36 3,405,628 +0.38(+0.58%)
Nov 18, 2016 66.70 67.05 65.37 65.98 5,125,678 -0.50(-0.75%)
Nov 17, 2016 65.68 66.04 64.89 66.48 7,737,819 +0.97(+1.48%)
Nov 16, 2016 67.14 67.79 65.40 65.51 7,136,814 -2.20(-3.25%)
Nov 15, 2016 67.66 67.93 66.50 67.71 6,842,305 -0.42(-0.62%)
Nov 14, 2016 66.50 68.16 65.38 68.13 11,555,231 +1.92(+2.90%)
Nov 11, 2016 65.04 66.45 64.53 66.21 9,867,229 +0.42(+0.64%)
Nov 10, 2016 65.68 66.91 63.96 65.79 15,283,237 +2.01(+3.15%)
Nov 09, 2016 62.35 64.52 61.28 63.78 28,437,692 +5.99(+10.37%)
Nov 08, 2016 56.80 58.56 56.61 57.79 7,251,320 +0.45(+0.78%)
Nov 07, 2016 56.29 57.54 55.85 57.34 8,215,015 +2.47(+4.50%)
Nov 04, 2016 53.46 55.31 53.45 54.87 9,173,667 +1.56(+2.93%)
Nov 03, 2016 55.62 55.96 53.15 53.31 13,385,224 -2.11(-3.81%)
Nov 02, 2016 56.55 56.63 55.42 55.42 5,815,650 -1.42(-2.50%)
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.