Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 49.13 50.61 48.28 50.03 10,949,239 +0.83(+1.69%)
Jan 28, 2016 51.60 51.81 48.40 49.20 12,658,749 -1.92(-3.76%)
Jan 27, 2016 53.94 54.13 50.70 51.12 9,130,889 -2.43(-4.55%)
Jan 26, 2016 54.27 54.45 51.89 53.56 9,020,003 -0.38(-0.70%)
Jan 25, 2016 54.13 56.07 53.88 53.93 4,894,587 -0.81(-1.48%)
Jan 22, 2016 54.78 55.35 53.58 54.75 4,868,098 +1.56(+2.94%)
Jan 21, 2016 54.74 55.99 53.12 53.18 10,804,943 -1.40(-2.56%)
Jan 20, 2016 50.76 55.49 49.89 54.58 12,826,171 +2.26(+4.31%)
Jan 19, 2016 55.38 55.75 51.29 52.32 8,353,205 -2.22(-4.07%)
Jan 15, 2016 53.32 54.54 54.54 54.54 10,611,780 -1.74(-3.10%)
Jan 14, 2016 54.56 57.03 51.70 56.28 11,045,077 +2.10(+3.87%)
Jan 13, 2016 58.93 58.99 54.00 54.18 10,469,625 -4.04(-6.94%)
Jan 12, 2016 57.46 59.65 55.55 58.22 9,667,900 +1.66(+2.94%)
Jan 11, 2016 60.21 60.52 54.94 56.56 14,766,749 -3.34(-5.57%)
Jan 08, 2016 62.32 62.74 59.71 59.89 9,021,344 -1.30(-2.12%)
Jan 07, 2016 61.89 62.70 60.70 61.19 11,761,557 -2.50(-3.93%)
Jan 06, 2016 65.17 65.43 62.89 63.69 9,253,885 -2.84(-4.27%)
Jan 05, 2016 67.18 67.80 66.08 66.53 4,682,639 -0.60(-0.90%)
Jan 04, 2016 67.84 68.40 66.53 67.14 6,093,115 -2.35(-3.38%)
Dec 31, 2015 69.74 69.48 69.48 69.48 1,315,737 -0.65(-0.93%)
Dec 30, 2015 70.44 71.14 69.91 70.14 1,484,797 -0.67(-0.95%)
Dec 29, 2015 69.66 70.83 69.55 70.81 2,134,025 +1.80(+2.61%)
Dec 28, 2015 69.15 69.66 68.51 69.01 2,563,607 -1.15(-1.64%)
Dec 24, 2015 70.04 70.16 70.16 70.16 756,122 +0.15(+0.21%)
Dec 23, 2015 69.32 70.14 69.13 70.01 2,376,505 +1.12(+1.62%)
Dec 22, 2015 69.58 69.78 68.10 68.89 2,600,117 -0.40(-0.57%)
Dec 21, 2015 68.95 69.29 67.82 69.29 1,763,051 +0.79(+1.16%)
Dec 18, 2015 67.81 69.47 67.58 68.49 4,244,436 +0.37(+0.55%)
Dec 17, 2015 69.35 69.53 67.37 68.12 2,798,385 -0.76(-1.10%)
Dec 16, 2015 66.80 68.95 66.49 68.88 5,366,520 +2.89(+4.39%)
Dec 15, 2015 64.89 66.42 64.83 65.99 2,633,870 +1.84(+2.86%)
Dec 14, 2015 64.71 65.75 63.16 64.15 4,731,304 -0.77(-1.19%)
Dec 11, 2015 66.54 67.02 64.71 64.92 3,872,179 -2.39(-3.55%)
Dec 10, 2015 66.56 67.65 66.21 67.31 2,298,646 +0.71(+1.07%)
Dec 09, 2015 67.65 67.97 65.94 66.60 4,674,865 -1.61(-2.36%)
Dec 08, 2015 65.99 68.39 65.74 68.21 3,986,005 +1.43(+2.14%)
Dec 07, 2015 69.07 69.11 66.60 66.78 4,157,837 -2.65(-3.81%)
Dec 04, 2015 68.33 69.44 67.31 69.42 3,063,618 +1.36(+2.00%)
Dec 03, 2015 71.31 71.34 67.55 68.06 5,518,692 -2.76(-3.89%)
Dec 02, 2015 71.11 72.48 70.68 70.81 2,810,083 -0.41(-0.57%)
Dec 01, 2015 71.96 71.96 70.01 71.22 2,981,548 -0.18(-0.25%)
Nov 30, 2015 72.50 72.89 70.47 71.40 3,372,942 -0.33(-0.45%)
Nov 27, 2015 71.58 72.56 71.44 71.72 1,560,239 +0.17(+0.23%)
Nov 25, 2015 70.29 71.56 71.56 71.56 2,207,050 +1.43(+2.04%)
Nov 24, 2015 69.63 70.23 69.01 70.12 1,729,314 +0.28(+0.40%)
Nov 23, 2015 68.71 70.41 68.70 69.85 2,915,563 +1.13(+1.64%)
Nov 20, 2015 68.85 69.42 68.39 68.72 3,034,224 +0.17(+0.24%)
Nov 19, 2015 69.89 70.29 68.16 68.55 3,219,829 -1.25(-1.80%)
Nov 18, 2015 68.10 69.94 67.62 69.81 2,849,952 +2.00(+2.96%)
Nov 17, 2015 67.48 68.96 66.42 67.80 2,972,184 +0.49(+0.73%)
Nov 16, 2015 66.86 67.95 65.62 67.31 4,448,483 -0.12(-0.18%)
Nov 13, 2015 67.15 68.97 66.55 67.43 3,326,131 -0.05(-0.07%)
Nov 12, 2015 68.31 69.14 67.31 67.48 3,372,756 -1.48(-2.15%)
Nov 11, 2015 70.34 70.53 68.95 68.96 3,179,515 -1.24(-1.77%)
Nov 10, 2015 70.05 70.33 68.79 70.20 2,598,998 -0.25(-0.35%)
Nov 09, 2015 69.64 70.87 69.24 70.45 2,478,686 +0.62(+0.89%)
Nov 06, 2015 69.89 70.29 67.74 69.83 4,188,734 -0.04(-0.06%)
Nov 05, 2015 70.68 70.80 68.96 69.87 3,094,919 -1.27(-1.79%)
Nov 04, 2015 71.25 71.56 69.70 71.14 3,383,803 +0.41(+0.57%)
Nov 03, 2015 69.83 71.63 68.68 70.74 3,930,585 +0.63(+0.90%)
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.