Skip to main content

S&P Biotech SPDR (NY: XBI )

76.54 +2.27 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.36 52.50 50.24 51.66 9,537,781 +1.49(+2.97%)
Mar 30, 2016 51.25 52.24 49.79 50.17 7,390,164 -0.41(-0.81%)
Mar 29, 2016 49.09 50.66 47.88 50.58 8,295,840 +1.18(+2.39%)
Mar 28, 2016 50.48 50.70 49.14 49.40 4,347,866 -0.65(-1.30%)
Mar 24, 2016 49.00 50.05 50.05 50.05 6,416,600 +0.18(+0.36%)
Mar 23, 2016 52.50 53.08 49.74 49.87 6,002,964 -2.63(-5.01%)
Mar 22, 2016 50.46 52.91 50.46 52.50 7,514,412 +1.67(+3.29%)
Mar 21, 2016 49.54 51.45 49.39 50.83 5,902,327 +1.18(+2.38%)
Mar 18, 2016 48.64 50.23 47.71 49.65 9,232,078 +1.19(+2.46%)
Mar 17, 2016 48.20 49.12 46.66 48.46 9,059,565 +0.15(+0.31%)
Mar 16, 2016 48.80 49.62 47.27 48.31 7,824,084 -0.59(-1.21%)
Mar 15, 2016 51.00 51.22 48.70 48.90 7,224,697 -3.00(-5.78%)
Mar 14, 2016 51.36 52.42 51.13 51.90 5,493,775 +0.59(+1.15%)
Mar 11, 2016 50.31 51.38 49.76 51.31 4,076,205 +1.66(+3.34%)
Mar 10, 2016 50.91 51.80 48.86 49.65 7,901,212 -0.87(-1.72%)
Mar 09, 2016 51.45 51.74 49.43 50.52 7,363,840 -0.47(-0.92%)
Mar 08, 2016 53.93 53.93 50.75 50.99 6,588,640 -2.81(-5.22%)
Mar 07, 2016 51.60 54.71 51.18 53.80 10,616,410 +1.86(+3.58%)
Mar 04, 2016 51.84 53.40 51.21 51.94 8,595,332 +0.22(+0.43%)
Mar 03, 2016 52.37 52.65 51.29 51.72 5,167,681 -0.58(-1.11%)
Mar 02, 2016 50.25 52.41 50.00 52.30 8,345,716 +2.09(+4.16%)
Mar 01, 2016 48.62 50.34 47.78 50.21 4,827,581 +2.31(+4.82%)
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%)
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.