Skip to main content

S&P Biotech SPDR (NY: XBI )

100.92 -0.03 (-0.03%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 60.16 60.36 59.23 59.52 5,703,750 -0.76(-1.27%)
Aug 30, 2016 60.43 61.14 59.95 60.29 4,436,815 -0.18(-0.29%)
Aug 29, 2016 60.87 60.95 59.86 60.46 5,141,347 -0.06(-0.10%)
Aug 26, 2016 59.96 61.18 59.60 60.52 10,194,490 +0.70(+1.18%)
Aug 25, 2016 60.63 61.39 58.57 59.82 12,797,815 -0.64(-1.06%)
Aug 24, 2016 63.10 64.28 60.16 60.46 14,855,429 -2.71(-4.30%)
Aug 23, 2016 63.43 63.56 62.83 63.18 4,487,994 +0.28(+0.44%)
Aug 22, 2016 61.80 62.97 61.44 62.90 6,711,016 +1.63(+2.67%)
Aug 19, 2016 61.27 61.60 60.86 61.27 4,555,104 -0.36(-0.58%)
Aug 18, 2016 61.28 61.93 60.86 61.62 3,502,321 +0.25(+0.40%)
Aug 17, 2016 61.53 61.81 60.90 61.38 6,056,366 -0.33(-0.53%)
Aug 16, 2016 62.56 62.63 61.62 61.70 5,043,629 -1.05(-1.67%)
Aug 15, 2016 62.26 63.16 62.13 62.75 5,261,072 +0.82(+1.33%)
Aug 12, 2016 61.09 62.06 60.91 61.93 5,099,109 +0.55(+0.90%)
Aug 11, 2016 60.70 61.59 60.06 61.38 4,938,042 +0.99(+1.64%)
Aug 10, 2016 62.13 62.18 60.28 60.38 7,025,161 -1.94(-3.12%)
Aug 09, 2016 62.62 62.62 61.80 62.33 5,517,212 -0.06(-0.10%)
Aug 08, 2016 63.72 63.87 62.06 62.39 6,593,248 -1.20(-1.89%)
Aug 05, 2016 62.92 63.79 62.73 63.58 5,948,672 +0.68(+1.09%)
Aug 04, 2016 63.98 64.34 62.79 62.90 6,477,539 -0.87(-1.37%)
Aug 03, 2016 62.12 63.78 62.03 63.77 7,876,300 +1.37(+2.19%)
Aug 02, 2016 62.98 63.43 61.10 62.41 13,148,274 -0.56(-0.90%)
Aug 01, 2016 62.00 63.82 61.89 62.97 10,400,734 +1.49(+2.42%)
Jul 29, 2016 60.35 61.55 60.15 61.48 7,615,533 +0.74(+1.22%)
Jul 28, 2016 61.07 61.46 60.03 60.74 9,067,865 -0.30(-0.49%)
Jul 27, 2016 59.55 61.22 59.49 61.04 9,027,074 +1.72(+2.91%)
Jul 26, 2016 58.68 59.50 58.41 59.31 8,104,788 +0.38(+0.64%)
Jul 25, 2016 58.98 59.10 58.10 58.94 5,019,160 +0.20(+0.34%)
Jul 22, 2016 58.57 59.12 58.05 58.74 4,302,967 +0.40(+0.68%)
Jul 21, 2016 58.48 59.12 57.69 58.34 9,040,287 +0.56(+0.98%)
Jul 20, 2016 56.05 57.85 56.05 57.78 8,455,789 +1.88(+3.37%)
Jul 19, 2016 56.86 57.24 55.68 55.90 3,285,787 -1.07(-1.88%)
Jul 18, 2016 56.68 57.13 56.28 56.97 3,640,024 +0.38(+0.67%)
Jul 15, 2016 55.69 56.72 55.37 56.59 4,963,053 +0.95(+1.71%)
Jul 14, 2016 56.18 56.24 55.34 55.64 4,922,907 -0.06(-0.11%)
Jul 13, 2016 57.85 57.96 55.60 55.70 7,721,838 -1.68(-2.93%)
Jul 12, 2016 57.60 57.93 57.21 57.38 6,667,993 +0.55(+0.98%)
Jul 11, 2016 57.48 57.68 56.81 56.83 5,736,326 -0.22(-0.38%)
Jul 08, 2016 56.52 57.42 56.53 57.05 6,113,988 +0.52(+0.91%)
Jul 07, 2016 56.46 56.86 55.73 56.53 6,274,634 +0.49(+0.87%)
Jul 06, 2016 54.23 56.11 54.01 56.05 8,513,017 +1.46(+2.67%)
Jul 05, 2016 54.75 55.07 54.16 54.59 6,176,909 -0.69(-1.25%)
Jul 01, 2016 53.32 55.28 55.28 55.28 9,434,933 +1.71(+3.20%)
Jun 30, 2016 53.38 53.97 52.52 53.57 7,593,047 +0.02(+0.04%)
Jun 29, 2016 52.73 53.75 52.33 53.55 7,967,349 +2.04(+3.96%)
Jun 28, 2016 50.31 51.65 50.12 51.51 6,942,137 +2.30(+4.67%)
Jun 27, 2016 50.84 51.55 49.04 49.21 14,310,638 -2.15(-4.19%)
Jun 24, 2016 51.89 52.89 51.36 51.36 11,784,839 -2.64(-4.90%)
Jun 23, 2016 53.38 54.12 52.81 54.01 5,532,369 +1.21(+2.29%)
Jun 22, 2016 52.69 54.07 52.05 52.80 10,992,870 +0.11(+0.21%)
Jun 21, 2016 53.87 53.87 52.10 52.69 10,089,512 -0.96(-1.79%)
Jun 20, 2016 53.76 54.25 53.16 53.65 8,402,271 +0.78(+1.48%)
Jun 17, 2016 54.55 54.55 52.71 52.87 8,523,984 -1.43(-2.63%)
Jun 16, 2016 53.74 54.31 53.20 54.30 8,135,328 +0.12(+0.22%)
Jun 15, 2016 54.41 54.87 54.03 54.18 7,035,986 +0.24(+0.44%)
Jun 14, 2016 54.08 54.75 53.06 53.94 8,302,993 -0.24(-0.44%)
Jun 13, 2016 54.55 55.60 54.03 54.18 7,427,037 -0.92(-1.67%)
Jun 10, 2016 55.38 55.76 54.69 55.10 8,154,686 -1.29(-2.28%)
Jun 09, 2016 57.52 58.28 56.34 56.39 7,449,446 -1.70(-2.93%)
Jun 08, 2016 58.18 58.33 57.41 58.09 5,737,820 +0.07(+0.12%)
Jun 07, 2016 58.30 58.68 57.64 58.02 7,679,560 -1.04(-1.76%)
Jun 06, 2016 57.67 59.14 56.39 59.06 9,043,165 +1.55(+2.70%)
Jun 03, 2016 59.03 59.19 56.90 57.50 9,817,908 -1.72(-2.91%)
Jun 02, 2016 57.51 59.26 57.51 59.23 10,486,359 +1.65(+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.