Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 49.91 52.03 49.79 51.19 9,624,696 +1.48(+2.97%)
Mar 30, 2016 50.79 51.77 49.34 49.72 7,457,508 -0.41(-0.81%)
Mar 29, 2016 48.65 50.20 47.45 50.12 8,371,437 +1.17(+2.39%)
Mar 28, 2016 50.02 50.25 48.70 48.95 4,387,487 -0.64(-1.30%)
Mar 24, 2016 48.56 49.60 49.60 49.60 6,475,072 +0.18(+0.36%)
Mar 23, 2016 52.02 52.60 49.29 49.42 6,057,667 -2.61(-5.01%)
Mar 22, 2016 50.00 52.43 50.00 52.03 7,582,888 +1.65(+3.29%)
Mar 21, 2016 49.09 50.99 48.94 50.37 5,956,113 +1.17(+2.38%)
Mar 18, 2016 48.20 49.78 47.28 49.20 9,316,207 +1.24(+2.58%)
Mar 17, 2016 47.71 48.62 46.18 47.97 9,153,047 +0.15(+0.31%)
Mar 16, 2016 48.30 49.11 46.79 47.82 7,904,817 -0.58(-1.21%)
Mar 15, 2016 50.48 50.70 48.20 48.40 7,299,245 -2.97(-5.78%)
Mar 14, 2016 50.84 51.88 50.61 51.37 5,550,463 +0.58(+1.15%)
Mar 11, 2016 49.80 50.86 49.25 50.79 4,118,265 +1.64(+3.34%)
Mar 10, 2016 50.39 51.27 48.36 49.14 7,982,741 -0.86(-1.72%)
Mar 09, 2016 50.92 51.21 48.93 50.00 7,439,824 -0.47(-0.92%)
Mar 08, 2016 53.38 53.38 50.23 50.47 6,656,625 -2.78(-5.22%)
Mar 07, 2016 51.07 54.15 50.65 53.25 10,725,956 +1.84(+3.58%)
Mar 04, 2016 51.31 52.85 50.69 51.41 8,684,024 +0.22(+0.43%)
Mar 03, 2016 51.84 52.11 50.77 51.19 5,221,004 -0.57(-1.11%)
Mar 02, 2016 49.74 51.87 49.49 51.77 8,431,832 +2.07(+4.16%)
Mar 01, 2016 48.12 49.83 47.29 49.70 4,877,395 +2.29(+4.82%)
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%)
Feb 01, 2016 49.54 50.93 48.60 50.44 11,115,253 +0.41(+0.81%)
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%)
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.