Skip to main content

S&P Biotech SPDR (NY: XBI )

76.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.37 58.49 57.31 58.05 6,915,603 +1.21(+2.13%)
May 27, 2016 56.26 56.84 56.84 56.84 4,238,200 +0.62(+1.10%)
May 26, 2016 56.79 56.85 55.95 56.22 4,777,038 -0.57(-1.00%)
May 25, 2016 56.49 57.09 56.16 56.79 7,573,293 +0.91(+1.63%)
May 24, 2016 55.46 56.04 55.12 55.88 7,289,919 +1.07(+1.95%)
May 23, 2016 54.12 55.43 54.08 54.81 7,056,731 +0.73(+1.35%)
May 20, 2016 53.05 54.12 52.83 54.08 6,033,163 +1.40(+2.66%)
May 19, 2016 53.17 54.00 52.09 52.68 6,779,718 -0.56(-1.05%)
May 18, 2016 51.93 53.64 51.90 53.24 6,244,021 +0.94(+1.80%)
May 17, 2016 52.33 53.25 51.94 52.30 5,176,168 -0.41(-0.78%)
May 16, 2016 51.07 52.73 50.98 52.71 7,317,754 +2.27(+4.50%)
May 13, 2016 49.34 50.98 49.34 50.44 5,016,069 +0.89(+1.80%)
May 12, 2016 51.05 51.17 48.98 49.55 6,313,565 -1.06(-2.09%)
May 11, 2016 52.22 52.58 50.52 50.61 4,411,650 -1.81(-3.45%)
May 10, 2016 52.65 52.70 51.26 52.42 4,770,623 +0.20(+0.38%)
May 09, 2016 50.41 52.76 50.41 52.22 5,456,378 +1.86(+3.69%)
May 06, 2016 49.97 51.03 49.42 50.36 6,195,162 -0.10(-0.20%)
May 05, 2016 51.05 51.24 49.86 50.46 6,758,609 -0.28(-0.55%)
May 04, 2016 52.49 52.67 50.66 50.74 9,233,321 -2.20(-4.16%)
May 03, 2016 54.49 54.59 52.87 52.94 8,075,113 -2.06(-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.