Skip to main content

S&P Biotech SPDR (NY: XBI )

68.47 +0.74 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 53.89 54.48 53.02 54.08 7,521,395 +0.02(+0.04%)
Jun 29, 2016 53.23 54.26 52.83 54.06 7,892,165 +2.06(+3.96%)
Jun 28, 2016 50.79 52.14 50.60 52.00 6,876,627 +2.32(+4.67%)
Jun 27, 2016 51.32 52.04 49.51 49.68 14,175,595 -2.17(-4.19%)
Jun 24, 2016 52.38 53.39 51.85 51.85 11,673,631 -2.67(-4.90%)
Jun 23, 2016 53.89 54.64 53.31 54.52 5,480,163 +1.22(+2.29%)
Jun 22, 2016 53.19 54.59 52.55 53.30 10,889,135 +0.11(+0.21%)
Jun 21, 2016 54.38 54.38 52.60 53.19 9,994,302 -0.97(-1.79%)
Jun 20, 2016 54.27 54.77 53.67 54.16 8,322,983 +0.79(+1.48%)
Jun 17, 2016 55.07 55.07 53.21 53.37 8,443,547 -1.49(-2.72%)
Jun 16, 2016 54.30 54.87 53.75 54.86 8,051,802 +0.12(+0.22%)
Jun 15, 2016 54.97 55.44 54.59 54.74 6,963,747 +0.24(+0.44%)
Jun 14, 2016 54.64 55.32 53.61 54.50 8,217,746 -0.24(-0.44%)
Jun 13, 2016 55.12 56.18 54.59 54.74 7,350,783 -0.93(-1.67%)
Jun 10, 2016 55.95 56.34 55.26 55.67 8,070,961 -1.30(-2.28%)
Jun 09, 2016 58.12 58.88 56.92 56.97 7,372,962 -1.72(-2.93%)
Jun 08, 2016 58.78 58.94 58.01 58.69 5,678,910 +0.07(+0.12%)
Jun 07, 2016 58.90 59.28 58.24 58.62 7,600,714 -1.05(-1.76%)
Jun 06, 2016 58.27 59.75 56.97 59.67 8,950,318 +1.57(+2.70%)
Jun 03, 2016 59.64 59.80 57.49 58.10 9,717,107 -1.74(-2.91%)
Jun 02, 2016 58.11 59.87 58.11 59.84 10,378,695 +1.67(+2.87%)
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.