Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 60.23 60.44 59.30 59.60 5,696,685 -0.76(-1.27%)
Aug 30, 2016 60.51 61.21 60.02 60.36 4,431,319 -0.18(-0.29%)
Aug 29, 2016 60.95 61.02 59.93 60.54 5,134,979 -0.06(-0.10%)
Aug 26, 2016 60.03 61.25 59.68 60.60 10,181,861 +0.70(+1.18%)
Aug 25, 2016 60.71 61.46 58.64 59.89 12,781,962 -0.64(-1.06%)
Aug 24, 2016 63.18 64.36 60.23 60.54 14,837,027 -2.72(-4.30%)
Aug 23, 2016 63.50 63.64 62.91 63.26 4,482,434 +0.28(+0.44%)
Aug 22, 2016 61.88 63.05 61.52 62.98 6,702,702 +1.64(+2.67%)
Aug 19, 2016 61.34 61.68 60.94 61.34 4,549,462 -0.36(-0.58%)
Aug 18, 2016 61.35 62.01 60.94 61.70 3,497,983 +0.25(+0.40%)
Aug 17, 2016 61.61 61.89 60.98 61.45 6,048,864 -0.33(-0.53%)
Aug 16, 2016 62.64 62.71 61.70 61.78 5,037,381 -1.05(-1.67%)
Aug 15, 2016 62.33 63.24 62.21 62.83 5,254,555 +0.82(+1.33%)
Aug 12, 2016 61.16 62.14 60.99 62.01 5,092,792 +0.56(+0.90%)
Aug 11, 2016 60.78 61.67 60.13 61.45 4,931,925 +0.99(+1.64%)
Aug 10, 2016 62.21 62.25 60.35 60.46 7,016,459 -1.94(-3.12%)
Aug 09, 2016 62.70 62.70 61.88 62.40 5,510,378 -0.06(-0.10%)
Aug 08, 2016 63.80 63.95 62.14 62.46 6,585,081 -1.20(-1.88%)
Aug 05, 2016 63.00 63.87 62.81 63.66 5,941,303 +0.68(+1.09%)
Aug 04, 2016 64.06 64.42 62.87 62.98 6,469,515 -0.87(-1.37%)
Aug 03, 2016 62.20 63.86 62.11 63.85 7,866,543 +1.37(+2.19%)
Aug 02, 2016 63.06 63.50 61.17 62.48 13,131,987 -0.57(-0.90%)
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.