Skip to main content

S&P Biotech SPDR (NY: XBI )

95.11 +0.20 (+0.21%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 48.93 49.28 47.41 47.41 4,303,286 -1.48(-3.04%)
Feb 26, 2016 48.45 49.31 47.89 48.90 3,985,024 +0.84(+1.75%)
Feb 25, 2016 48.46 49.22 47.46 48.05 6,971,948 -0.21(-0.43%)
Feb 24, 2016 47.26 48.48 46.05 48.26 6,890,873 +0.51(+1.08%)
Feb 23, 2016 49.51 49.85 47.75 47.75 4,823,668 -2.40(-4.78%)
Feb 22, 2016 50.38 50.95 49.76 50.14 4,513,945 +0.53(+1.08%)
Feb 19, 2016 48.36 49.63 47.72 49.61 5,507,669 +0.94(+1.93%)
Feb 18, 2016 50.93 50.97 48.56 48.67 6,962,619 -1.76(-3.49%)
Feb 17, 2016 49.29 50.64 48.62 50.43 7,815,159 +1.96(+4.04%)
Feb 16, 2016 47.60 48.55 47.54 48.47 5,905,009 +1.90(+4.08%)
Feb 12, 2016 45.89 46.57 46.57 46.57 6,274,785 +1.31(+2.89%)
Feb 11, 2016 44.68 45.71 43.92 45.26 7,266,179 -0.32(-0.69%)
Feb 10, 2016 46.06 47.65 45.41 45.58 7,719,682 +0.17(+0.37%)
Feb 09, 2016 43.94 46.72 43.71 45.41 7,936,219 +0.07(+0.15%)
Feb 08, 2016 46.70 46.86 44.62 45.34 8,376,150 -2.65(-5.53%)
Feb 05, 2016 49.68 50.04 47.34 47.99 8,768,144 -1.87(-3.75%)
Feb 04, 2016 48.44 51.46 48.21 49.87 10,185,183 +1.00(+2.05%)
Feb 03, 2016 48.80 49.42 46.38 48.87 12,023,431 +0.23(+0.48%)
Feb 02, 2016 49.59 49.90 48.15 48.63 8,856,273 -1.81(-3.58%)
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.