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 (%)
May 31, 2016 56.85 57.96 56.79 57.53 6,978,623 +1.20(+2.13%)
May 27, 2016 55.75 56.33 56.33 56.33 4,276,821 +0.61(+1.10%)
May 26, 2016 56.28 56.34 55.44 55.71 4,820,569 -0.56(-1.00%)
May 25, 2016 55.98 56.57 55.65 56.28 7,642,306 +0.90(+1.63%)
May 24, 2016 54.96 55.53 54.62 55.38 7,356,350 +1.06(+1.95%)
May 23, 2016 53.63 54.93 53.59 54.31 7,121,037 +0.72(+1.35%)
May 20, 2016 52.57 53.63 52.35 53.59 6,088,141 +1.39(+2.66%)
May 19, 2016 52.69 53.51 51.62 52.20 6,841,499 -0.55(-1.05%)
May 18, 2016 51.46 53.16 51.43 52.76 6,300,921 +0.93(+1.80%)
May 17, 2016 51.86 52.77 51.47 51.83 5,223,337 -0.41(-0.78%)
May 16, 2016 50.61 52.25 50.52 52.23 7,384,438 +2.25(+4.50%)
May 13, 2016 48.89 50.52 48.89 49.98 5,061,779 +0.88(+1.80%)
May 12, 2016 50.59 50.71 48.54 49.10 6,371,098 -1.05(-2.09%)
May 11, 2016 51.75 52.11 50.06 50.15 4,451,852 -1.79(-3.45%)
May 10, 2016 52.17 52.22 50.80 51.95 4,814,096 +0.20(+0.38%)
May 09, 2016 49.95 52.28 49.95 51.75 5,506,100 +1.84(+3.69%)
May 06, 2016 49.52 50.57 48.98 49.91 6,251,616 -0.10(-0.20%)
May 05, 2016 50.59 50.78 49.41 50.00 6,820,198 -0.28(-0.55%)
May 04, 2016 52.02 52.19 50.20 50.28 9,317,461 -2.18(-4.16%)
May 03, 2016 54.00 54.10 52.39 52.46 8,148,699 -2.04(-3.74%)
May 02, 2016 53.59 54.55 52.71 54.50 4,724,733 +1.06(+1.98%)
Apr 29, 2016 54.49 54.85 53.11 53.44 9,699,737 -1.22(-2.23%)
Apr 28, 2016 54.72 56.27 54.15 54.66 8,300,404 -0.28(-0.51%)
Apr 27, 2016 55.18 55.48 54.27 54.94 3,893,147 -0.60(-1.09%)
Apr 26, 2016 56.71 56.84 54.70 55.54 6,561,574 -1.54(-2.69%)
Apr 25, 2016 57.20 57.78 56.82 57.08 5,944,952 -0.26(-0.45%)
Apr 22, 2016 56.88 57.36 55.77 57.34 7,031,159 +0.46(+0.80%)
Apr 21, 2016 55.52 57.01 55.30 56.88 8,194,191 +1.07(+1.92%)
Apr 20, 2016 56.14 56.49 55.24 55.81 6,803,851 +0.05(+0.09%)
Apr 19, 2016 56.98 57.09 55.35 55.76 8,018,790 -1.09(-1.92%)
Apr 18, 2016 55.77 57.25 55.52 56.85 6,743,026 +0.78(+1.40%)
Apr 15, 2016 56.02 56.29 55.27 56.07 5,132,550 -0.08(-0.14%)
Apr 14, 2016 56.09 56.52 55.33 56.15 6,650,568 +0.34(+0.60%)
Apr 13, 2016 55.07 55.95 54.39 55.81 7,993,623 +1.32(+2.42%)
Apr 12, 2016 53.96 54.75 52.94 54.49 8,923,068 +0.53(+0.97%)
Apr 11, 2016 55.70 55.83 53.72 53.97 6,738,082 -1.37(-2.47%)
Apr 08, 2016 57.14 57.23 54.60 55.34 7,671,007 -0.96(-1.71%)
Apr 07, 2016 56.60 57.85 55.50 56.30 14,173,624 -0.77(-1.35%)
Apr 06, 2016 53.68 57.14 53.63 57.07 14,200,461 +3.75(+7.02%)
Apr 05, 2016 52.86 54.34 52.52 53.32 9,230,404 -0.06(-0.11%)
Apr 04, 2016 53.07 54.59 52.81 53.38 9,323,358 +0.70(+1.34%)
Apr 01, 2016 50.91 52.87 50.35 52.68 9,958,558 +1.49(+2.90%)
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%)
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.