Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 56.78 57.89 56.72 57.45 6,987,342 +1.20(+2.13%)
May 27, 2016 55.68 56.26 56.26 56.26 4,282,165 +0.61(+1.10%)
May 26, 2016 56.21 56.27 55.38 55.64 4,826,593 -0.56(-1.00%)
May 25, 2016 55.91 56.50 55.58 56.21 7,651,855 +0.90(+1.63%)
May 24, 2016 54.89 55.46 54.55 55.31 7,365,541 +1.06(+1.95%)
May 23, 2016 53.56 54.86 53.52 54.25 7,129,934 +0.72(+1.35%)
May 20, 2016 52.51 53.56 52.29 53.52 6,095,748 +1.39(+2.66%)
May 19, 2016 52.62 53.45 51.56 52.14 6,850,048 -0.55(-1.05%)
May 18, 2016 51.40 53.09 51.37 52.69 6,308,794 +0.93(+1.80%)
May 17, 2016 51.79 52.70 51.41 51.76 5,229,863 -0.41(-0.78%)
May 16, 2016 50.55 52.19 50.46 52.17 7,393,665 +2.25(+4.50%)
May 13, 2016 48.83 50.46 48.83 49.92 5,068,103 +0.88(+1.80%)
May 12, 2016 50.53 50.64 48.48 49.04 6,379,059 -1.05(-2.09%)
May 11, 2016 51.68 52.04 50.00 50.09 4,457,414 -1.79(-3.45%)
May 10, 2016 52.11 52.16 50.73 51.88 4,820,111 +0.20(+0.38%)
May 09, 2016 49.89 52.22 49.89 51.68 5,512,980 +1.84(+3.69%)
May 06, 2016 49.46 50.51 48.92 49.84 6,259,428 -0.10(-0.20%)
May 05, 2016 50.53 50.71 49.35 49.94 6,828,720 -0.28(-0.55%)
May 04, 2016 51.95 52.13 50.14 50.22 9,329,104 -2.18(-4.16%)
May 03, 2016 53.93 54.03 52.33 52.40 8,158,881 -2.04(-3.74%)
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.