Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 49.91 52.04 49.80 51.20 9,622,851 +1.48(+2.97%)
Mar 30, 2016 50.80 51.78 49.35 49.73 7,456,078 -0.41(-0.81%)
Mar 29, 2016 48.66 50.21 47.46 50.13 8,369,832 +1.17(+2.39%)
Mar 28, 2016 50.03 50.26 48.71 48.96 4,386,645 -0.64(-1.30%)
Mar 24, 2016 48.57 49.61 49.61 49.61 6,473,831 +0.18(+0.36%)
Mar 23, 2016 52.03 52.61 49.30 49.43 6,056,506 -2.61(-5.01%)
Mar 22, 2016 50.01 52.44 50.01 52.04 7,581,435 +1.66(+3.29%)
Mar 21, 2016 49.10 51.00 48.95 50.38 5,954,971 +1.17(+2.38%)
Mar 18, 2016 48.21 49.79 47.29 49.21 9,314,421 +1.24(+2.58%)
Mar 17, 2016 47.72 48.63 46.19 47.97 9,151,292 +0.15(+0.31%)
Mar 16, 2016 48.31 49.12 46.80 47.83 7,903,301 -0.58(-1.21%)
Mar 15, 2016 50.49 50.71 48.21 48.41 7,297,846 -2.97(-5.78%)
Mar 14, 2016 50.85 51.89 50.62 51.38 5,549,398 +0.58(+1.15%)
Mar 11, 2016 49.81 50.87 49.26 50.80 4,117,476 +1.64(+3.34%)
Mar 10, 2016 50.40 51.28 48.37 49.15 7,981,210 -0.86(-1.72%)
Mar 09, 2016 50.93 51.22 48.93 50.01 7,438,397 -0.47(-0.92%)
Mar 08, 2016 53.39 53.39 50.24 50.48 6,655,349 -2.78(-5.22%)
Mar 07, 2016 51.08 54.16 50.66 53.26 10,723,899 +1.84(+3.58%)
Mar 04, 2016 51.32 52.86 50.70 51.42 8,682,358 +0.22(+0.43%)
Mar 03, 2016 51.85 52.12 50.78 51.20 5,220,003 -0.57(-1.11%)
Mar 02, 2016 49.75 51.88 49.50 51.78 8,430,215 +2.07(+4.16%)
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.