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 (%)
Nov 30, 2016 64.38 64.44 62.16 62.19 4,831,888 -1.89(-2.94%)
Nov 29, 2016 63.81 64.77 63.19 64.07 4,049,586 +0.22(+0.34%)
Nov 28, 2016 65.53 65.69 63.74 63.85 7,371,557 -2.03(-3.09%)
Nov 25, 2016 65.50 65.97 64.45 65.89 2,882,855 +0.65(+1.00%)
Nov 23, 2016 65.23 65.23 65.23 0 +1.10(+1.72%)
Nov 22, 2016 66.08 66.12 63.81 64.13 7,496,994 -1.72(-2.61%)
Nov 21, 2016 65.55 65.95 65.04 65.85 3,432,166 +0.38(+0.58%)
Nov 18, 2016 66.18 66.53 64.86 65.47 5,165,619 -0.50(-0.75%)
Nov 17, 2016 65.17 65.53 64.39 65.97 7,798,115 +0.96(+1.48%)
Nov 16, 2016 66.62 67.27 64.89 65.00 7,192,427 -2.18(-3.25%)
Nov 15, 2016 67.14 67.41 65.99 67.19 6,895,623 -0.42(-0.62%)
Nov 14, 2016 65.99 67.63 64.87 67.60 11,645,274 +1.91(+2.90%)
Nov 11, 2016 64.54 65.94 64.03 65.70 9,944,118 +0.42(+0.64%)
Nov 10, 2016 65.17 66.39 63.47 65.28 15,402,330 +1.99(+3.15%)
Nov 09, 2016 61.87 64.02 60.81 63.29 28,659,290 +5.94(+10.36%)
Nov 08, 2016 56.36 58.11 56.17 57.34 7,307,825 +0.45(+0.78%)
Nov 07, 2016 55.85 57.10 55.42 56.90 8,279,029 +2.45(+4.50%)
Nov 04, 2016 53.05 54.88 53.04 54.45 9,245,152 +1.55(+2.93%)
Nov 03, 2016 55.19 55.53 52.74 52.90 13,489,527 -2.09(-3.81%)
Nov 02, 2016 56.11 56.19 54.99 54.99 5,860,968 -1.41(-2.50%)
Nov 01, 2016 55.80 56.52 54.98 56.40 6,654,615 +0.68(+1.23%)
Oct 31, 2016 56.47 56.61 55.62 55.72 5,441,900 -0.68(-1.21%)
Oct 28, 2016 56.40 57.28 55.37 56.40 10,369,518 -0.29(-0.51%)
Oct 27, 2016 58.18 58.53 56.63 56.69 6,295,065 -0.85(-1.48%)
Oct 26, 2016 58.21 58.68 57.16 57.54 6,442,112 -0.67(-1.16%)
Oct 25, 2016 58.65 59.10 57.96 58.22 4,530,278 -0.48(-0.81%)
Oct 24, 2016 59.62 59.71 58.62 58.69 4,081,536 -0.58(-0.97%)
Oct 21, 2016 59.29 60.02 58.85 59.27 4,503,686 -0.16(-0.27%)
Oct 20, 2016 58.29 59.66 58.24 59.43 5,972,596 +1.06(+1.82%)
Oct 19, 2016 59.51 59.67 58.31 58.37 6,170,164 -1.06(-1.79%)
Oct 18, 2016 59.53 60.06 59.21 59.43 4,227,102 +0.81(+1.39%)
Oct 17, 2016 59.16 59.38 57.95 58.61 7,744,177 -0.49(-0.82%)
Oct 14, 2016 61.47 61.65 59.01 59.10 7,683,124 -1.77(-2.90%)
Oct 13, 2016 60.08 61.49 60.03 60.87 7,008,095 +0.07(+0.11%)
Oct 12, 2016 62.87 63.27 60.73 60.80 7,684,360 -2.15(-3.42%)
Oct 11, 2016 64.37 65.06 62.36 62.95 6,343,181 -2.06(-3.17%)
Oct 10, 2016 64.40 65.27 64.30 65.01 5,682,767 +1.36(+2.14%)
Oct 07, 2016 64.15 64.39 62.97 63.65 5,354,117 -0.51(-0.79%)
Oct 06, 2016 65.19 65.39 63.98 64.16 6,225,517 -2.04(-3.09%)
Oct 05, 2016 65.39 66.78 65.20 66.20 5,009,179 +1.05(+1.61%)
Oct 04, 2016 65.65 66.23 64.82 65.15 4,411,937 -0.52(-0.79%)
Oct 03, 2016 65.30 65.68 64.57 65.67 4,505,165 -0.11(-0.17%)
Sep 30, 2016 65.16 66.11 64.21 65.78 5,711,384 +0.76(+1.18%)
Sep 29, 2016 67.03 67.28 64.76 65.01 8,287,703 -2.26(-3.36%)
Sep 28, 2016 68.45 68.55 66.60 67.28 6,377,026 -0.94(-1.38%)
Sep 27, 2016 67.23 68.41 67.06 68.22 5,037,869 +0.97(+1.45%)
Sep 26, 2016 67.29 67.66 66.97 67.25 4,090,151 -0.37(-0.54%)
Sep 23, 2016 68.08 68.67 67.58 67.61 4,699,012 -0.68(-1.00%)
Sep 22, 2016 68.34 68.50 67.30 68.30 4,983,644 +0.55(+0.81%)
Sep 21, 2016 67.40 67.98 65.68 67.75 10,793,931 +0.76(+1.14%)
Sep 20, 2016 66.13 67.37 66.13 66.99 6,786,125 +1.61(+2.46%)
Sep 19, 2016 64.86 66.96 64.03 65.38 8,018,515 +1.17(+1.82%)
Sep 16, 2016 63.75 64.34 63.22 64.21 5,238,533 -0.19(-0.29%)
Sep 15, 2016 63.66 64.57 62.88 64.40 5,505,436 +1.02(+1.61%)
Sep 14, 2016 62.37 64.01 62.14 63.38 5,129,559 +1.52(+2.45%)
Sep 13, 2016 62.23 62.50 60.94 61.86 4,381,583 -1.08(-1.72%)
Sep 12, 2016 60.35 62.94 60.31 62.94 5,077,694 +2.19(+3.61%)
Sep 09, 2016 61.94 62.69 60.70 60.75 6,062,886 -2.27(-3.60%)
Sep 08, 2016 62.29 63.18 61.64 63.02 3,373,549 +0.82(+1.32%)
Sep 07, 2016 61.32 62.49 61.32 62.20 5,135,787 +0.97(+1.59%)
Sep 06, 2016 60.24 61.51 60.18 61.22 3,498,065 +1.57(+2.63%)
Sep 02, 2016 59.92 59.66 59.66 59.66 3,565,263 -0.19(-0.31%)
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.