Skip to main content

S&P Biotech SPDR (NY: XBI )

79.75 +0.10 (+0.13%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 64.39 64.45 62.17 62.20 4,830,961 -1.89(-2.94%)
Nov 29, 2016 63.83 64.78 63.20 64.08 4,048,809 +0.22(+0.34%)
Nov 28, 2016 65.54 65.70 63.76 63.86 7,370,144 -2.03(-3.09%)
Nov 25, 2016 65.51 65.98 64.46 65.90 2,882,303 +0.65(+1.00%)
Nov 23, 2016 65.24 65.24 65.24 0 +1.10(+1.72%)
Nov 22, 2016 66.09 66.14 63.83 64.14 7,495,556 -1.72(-2.61%)
Nov 21, 2016 65.56 65.96 65.06 65.86 3,431,508 +0.38(+0.58%)
Nov 18, 2016 66.20 66.54 64.88 65.48 5,164,629 -0.50(-0.75%)
Nov 17, 2016 65.18 65.54 64.40 65.98 7,796,620 +0.96(+1.48%)
Nov 16, 2016 66.63 67.28 64.91 65.02 7,191,048 -2.18(-3.25%)
Nov 15, 2016 67.15 67.42 66.00 67.20 6,894,301 -0.42(-0.62%)
Nov 14, 2016 66.00 67.65 64.89 67.62 11,643,042 +1.91(+2.90%)
Nov 11, 2016 64.55 65.95 64.04 65.71 9,942,212 +0.42(+0.64%)
Nov 10, 2016 65.18 66.41 63.48 65.29 15,399,377 +1.99(+3.15%)
Nov 09, 2016 61.88 64.03 60.82 63.30 28,653,796 +5.94(+10.37%)
Nov 08, 2016 56.37 58.12 56.18 57.35 7,306,424 +0.45(+0.78%)
Nov 07, 2016 55.87 57.11 55.43 56.91 8,277,442 +2.45(+4.50%)
Nov 04, 2016 53.06 54.89 53.05 54.46 9,243,380 +1.55(+2.93%)
Nov 03, 2016 55.20 55.54 52.75 52.91 13,486,941 -2.09(-3.81%)
Nov 02, 2016 56.12 56.20 55.00 55.00 5,859,844 -1.41(-2.50%)
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.