Skip to main content

S&P Biotech SPDR (NY: XBI )

93.78 +3.00 (+3.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 49.43 49.79 47.90 47.90 4,259,336 -1.50(-3.04%)
Feb 26, 2016 48.95 49.82 48.38 49.40 3,944,325 +0.85(+1.75%)
Feb 25, 2016 48.96 49.73 47.95 48.55 6,900,742 -0.21(-0.43%)
Feb 24, 2016 47.75 48.98 46.53 48.76 6,820,495 +0.52(+1.08%)
Feb 23, 2016 50.02 50.36 48.24 48.24 4,774,403 -2.42(-4.78%)
Feb 22, 2016 50.90 51.48 50.27 50.66 4,467,843 +0.54(+1.08%)
Feb 19, 2016 48.86 50.14 48.21 50.12 5,451,418 +0.95(+1.93%)
Feb 18, 2016 51.46 51.50 49.06 49.17 6,891,509 -1.78(-3.49%)
Feb 17, 2016 49.80 51.16 49.12 50.95 7,735,341 +1.98(+4.04%)
Feb 16, 2016 48.09 49.05 48.03 48.97 5,844,700 +1.92(+4.08%)
Feb 12, 2016 46.36 47.05 47.05 47.05 6,210,700 +1.32(+2.89%)
Feb 11, 2016 45.14 46.18 44.37 45.73 7,191,968 -0.32(-0.69%)
Feb 10, 2016 46.54 48.14 45.88 46.05 7,640,840 +0.17(+0.37%)
Feb 09, 2016 44.39 47.20 44.16 45.88 7,855,165 +0.07(+0.15%)
Feb 08, 2016 47.18 47.34 45.08 45.81 8,290,603 -2.68(-5.53%)
Feb 05, 2016 50.19 50.56 47.83 48.49 8,678,593 -1.89(-3.75%)
Feb 04, 2016 48.94 51.99 48.71 50.38 10,081,160 +1.01(+2.05%)
Feb 03, 2016 49.30 49.93 46.86 49.37 11,900,633 +0.23(+0.48%)
Feb 02, 2016 50.10 50.41 48.65 49.13 8,765,822 -1.83(-3.58%)
Feb 01, 2016 50.05 51.46 49.10 50.96 11,001,731 +0.41(+0.81%)
Jan 29, 2016 49.64 51.13 48.78 50.55 10,837,412 +0.84(+1.69%)
Jan 28, 2016 52.13 52.34 48.90 49.71 12,529,463 -1.94(-3.76%)
Jan 27, 2016 54.50 54.69 51.23 51.65 9,037,633 -2.46(-4.55%)
Jan 26, 2016 54.83 55.01 52.43 54.11 8,927,880 -0.38(-0.70%)
Jan 25, 2016 54.69 56.65 54.44 54.49 4,844,598 -0.82(-1.48%)
Jan 22, 2016 55.35 55.92 54.13 55.31 4,818,379 +1.58(+2.94%)
Jan 21, 2016 55.30 56.57 53.67 53.73 10,694,590 -1.41(-2.56%)
Jan 20, 2016 51.28 56.06 50.40 55.14 12,695,175 +2.28(+4.31%)
Jan 19, 2016 55.95 56.33 51.82 52.86 8,267,892 -2.24(-4.07%)
Jan 15, 2016 53.87 55.10 55.10 55.10 10,503,400 -1.76(-3.10%)
Jan 14, 2016 55.12 57.62 52.23 56.86 10,932,271 +2.12(+3.87%)
Jan 13, 2016 59.54 59.60 54.56 54.74 10,362,697 -4.08(-6.94%)
Jan 12, 2016 58.05 60.27 56.12 58.82 9,569,160 +1.68(+2.94%)
Jan 11, 2016 60.83 61.14 55.51 57.14 14,615,933 -3.37(-5.57%)
Jan 08, 2016 62.96 63.39 60.33 60.51 8,929,207 -1.31(-2.12%)
Jan 07, 2016 62.53 63.35 61.33 61.82 11,641,434 -2.53(-3.93%)
Jan 06, 2016 65.84 66.11 63.54 64.35 9,159,373 -2.87(-4.27%)
Jan 05, 2016 67.87 68.50 66.77 67.22 4,634,815 -0.61(-0.90%)
Jan 04, 2016 68.54 69.11 67.22 67.83 6,030,885 -2.37(-3.38%)
Dec 31, 2015 70.46 70.20 70.20 70.20 1,302,300 -0.66(-0.93%)
Dec 30, 2015 71.17 71.87 70.63 70.86 1,469,633 -0.68(-0.95%)
Dec 29, 2015 70.38 71.56 70.27 71.54 2,112,230 +1.82(+2.61%)
Dec 28, 2015 69.86 70.38 69.22 69.72 2,537,425 -1.16(-1.64%)
Dec 24, 2015 70.76 70.88 70.88 70.88 748,400 +0.15(+0.21%)
Dec 23, 2015 70.04 70.86 69.84 70.73 2,352,234 +1.13(+1.62%)
Dec 22, 2015 70.30 70.50 68.80 69.60 2,573,562 -0.40(-0.57%)
Dec 21, 2015 69.66 70.00 68.52 70.00 1,745,045 +0.80(+1.16%)
Dec 18, 2015 68.51 70.19 68.28 69.20 4,201,087 +0.23(+0.33%)
Dec 17, 2015 70.22 70.40 68.21 68.97 2,763,834 -0.77(-1.10%)
Dec 16, 2015 67.63 69.81 67.32 69.74 5,300,261 +2.93(+4.39%)
Dec 15, 2015 65.70 67.25 65.64 66.81 2,601,351 +1.86(+2.86%)
Dec 14, 2015 65.52 66.57 63.95 64.95 4,672,888 -0.78(-1.19%)
Dec 11, 2015 67.37 67.86 65.52 65.73 3,824,371 -2.42(-3.55%)
Dec 10, 2015 67.39 68.50 67.04 68.15 2,270,266 +0.72(+1.07%)
Dec 09, 2015 68.50 68.82 66.76 67.43 4,617,146 -1.63(-2.36%)
Dec 08, 2015 66.81 69.25 66.56 69.06 3,936,791 +1.45(+2.14%)
Dec 07, 2015 69.93 69.98 67.43 67.61 4,106,502 -2.68(-3.81%)
Dec 04, 2015 69.18 70.31 68.15 70.29 3,025,793 +1.38(+2.00%)
Dec 03, 2015 72.20 72.23 68.39 68.91 5,450,554 -2.79(-3.89%)
Dec 02, 2015 72.00 73.39 71.56 71.70 2,775,388 -0.41(-0.57%)
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.