Skip to main content

S&P Biotech SPDR (NY: XBI )

82.88 -2.78 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 56.86 57.97 56.80 57.54 6,977,285 +1.20(+2.13%)
May 27, 2016 55.76 56.34 56.34 56.34 4,276,001 +0.61(+1.10%)
May 26, 2016 56.29 56.35 55.46 55.72 4,819,645 -0.56(-1.00%)
May 25, 2016 55.99 56.59 55.66 56.29 7,640,841 +0.90(+1.63%)
May 24, 2016 54.97 55.54 54.63 55.39 7,354,939 +1.06(+1.95%)
May 23, 2016 53.64 54.94 53.60 54.33 7,119,671 +0.72(+1.35%)
May 20, 2016 52.58 53.64 52.36 53.60 6,086,974 +1.39(+2.66%)
May 19, 2016 52.70 53.52 51.63 52.21 6,840,188 -0.55(-1.05%)
May 18, 2016 51.47 53.17 51.44 52.77 6,299,713 +0.93(+1.80%)
May 17, 2016 51.87 52.78 51.48 51.84 5,222,335 -0.41(-0.78%)
May 16, 2016 50.62 52.26 50.53 52.24 7,383,022 +2.25(+4.50%)
May 13, 2016 48.90 50.53 48.90 49.99 5,060,808 +0.88(+1.80%)
May 12, 2016 50.60 50.72 48.55 49.11 6,369,877 -1.05(-2.09%)
May 11, 2016 51.76 52.12 50.07 50.16 4,450,998 -1.79(-3.45%)
May 10, 2016 52.18 52.23 50.81 51.96 4,813,173 +0.20(+0.38%)
May 09, 2016 49.96 52.29 49.96 51.76 5,505,044 +1.84(+3.69%)
May 06, 2016 49.53 50.58 48.99 49.91 6,250,418 -0.10(-0.20%)
May 05, 2016 50.60 50.79 49.42 50.01 6,818,890 -0.28(-0.55%)
May 04, 2016 52.03 52.20 50.21 50.29 9,315,675 -2.18(-4.16%)
May 03, 2016 54.01 54.11 52.40 52.47 8,147,137 -2.04(-3.74%)
May 02, 2016 53.60 54.56 52.72 54.51 4,723,827 +1.06(+1.98%)
Apr 29, 2016 54.50 54.86 53.12 53.45 9,697,877 -1.22(-2.23%)
Apr 28, 2016 54.73 56.28 54.16 54.67 8,298,812 -0.28(-0.51%)
Apr 27, 2016 55.19 55.49 54.28 54.95 3,892,401 -0.60(-1.09%)
Apr 26, 2016 56.72 56.85 54.71 55.55 6,560,316 -1.54(-2.69%)
Apr 25, 2016 57.21 57.79 56.83 57.09 5,943,812 -0.26(-0.45%)
Apr 22, 2016 56.89 57.37 55.78 57.35 7,029,811 +0.46(+0.80%)
Apr 21, 2016 55.53 57.02 55.31 56.89 8,192,620 +1.07(+1.92%)
Apr 20, 2016 56.15 56.50 55.25 55.82 6,802,547 +0.05(+0.09%)
Apr 19, 2016 56.99 57.10 55.36 55.77 8,017,252 -1.09(-1.92%)
Apr 18, 2016 55.78 57.26 55.53 56.86 6,741,733 +0.78(+1.40%)
Apr 15, 2016 56.03 56.30 55.28 56.08 5,131,566 -0.08(-0.14%)
Apr 14, 2016 56.10 56.54 55.34 56.16 6,649,293 +0.34(+0.60%)
Apr 13, 2016 55.08 55.96 54.40 55.82 7,992,091 +1.32(+2.42%)
Apr 12, 2016 53.97 54.76 52.95 54.50 8,921,357 +0.53(+0.97%)
Apr 11, 2016 55.71 55.84 53.73 53.98 6,736,791 -1.37(-2.47%)
Apr 08, 2016 57.15 57.24 54.61 55.35 7,669,536 -0.96(-1.71%)
Apr 07, 2016 56.62 57.86 55.51 56.31 14,170,906 -0.77(-1.35%)
Apr 06, 2016 53.69 57.15 53.64 57.08 14,197,738 +3.75(+7.02%)
Apr 05, 2016 52.87 54.36 52.53 53.33 9,228,635 -0.06(-0.11%)
Apr 04, 2016 53.08 54.60 52.82 53.39 9,321,570 +0.70(+1.34%)
Apr 01, 2016 50.92 52.88 50.36 52.69 9,956,649 +1.49(+2.90%)
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.