Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.47 56.61 55.62 55.72 5,441,900 -0.68(-1.21%)
Oct 28, 2016 56.40 57.28 55.37 56.40 10,369,518 -0.29(-0.51%)
Oct 27, 2016 58.18 58.53 56.63 56.69 6,295,065 -0.85(-1.48%)
Oct 26, 2016 58.21 58.68 57.16 57.54 6,442,112 -0.67(-1.16%)
Oct 25, 2016 58.65 59.10 57.96 58.22 4,530,278 -0.48(-0.81%)
Oct 24, 2016 59.62 59.71 58.62 58.69 4,081,536 -0.58(-0.97%)
Oct 21, 2016 59.29 60.02 58.85 59.27 4,503,686 -0.16(-0.27%)
Oct 20, 2016 58.29 59.66 58.24 59.43 5,972,596 +1.06(+1.82%)
Oct 19, 2016 59.51 59.67 58.31 58.37 6,170,164 -1.06(-1.79%)
Oct 18, 2016 59.53 60.06 59.21 59.43 4,227,102 +0.81(+1.39%)
Oct 17, 2016 59.16 59.38 57.95 58.61 7,744,177 -0.49(-0.82%)
Oct 14, 2016 61.47 61.65 59.01 59.10 7,683,124 -1.77(-2.90%)
Oct 13, 2016 60.08 61.49 60.03 60.87 7,008,095 +0.07(+0.11%)
Oct 12, 2016 62.87 63.27 60.73 60.80 7,684,360 -2.15(-3.42%)
Oct 11, 2016 64.37 65.06 62.36 62.95 6,343,181 -2.06(-3.17%)
Oct 10, 2016 64.40 65.27 64.30 65.01 5,682,767 +1.36(+2.14%)
Oct 07, 2016 64.15 64.39 62.97 63.65 5,354,117 -0.51(-0.79%)
Oct 06, 2016 65.19 65.39 63.98 64.16 6,225,517 -2.04(-3.09%)
Oct 05, 2016 65.39 66.78 65.20 66.20 5,009,179 +1.05(+1.61%)
Oct 04, 2016 65.65 66.23 64.82 65.15 4,411,937 -0.52(-0.79%)
Oct 03, 2016 65.30 65.68 64.57 65.67 4,505,165 -0.11(-0.17%)
Sep 30, 2016 65.16 66.11 64.21 65.78 5,711,384 +0.76(+1.18%)
Sep 29, 2016 67.03 67.28 64.76 65.01 8,287,703 -2.26(-3.36%)
Sep 28, 2016 68.45 68.55 66.60 67.28 6,377,026 -0.94(-1.38%)
Sep 27, 2016 67.23 68.41 67.06 68.22 5,037,869 +0.97(+1.45%)
Sep 26, 2016 67.29 67.66 66.97 67.25 4,090,151 -0.37(-0.54%)
Sep 23, 2016 68.08 68.67 67.58 67.61 4,699,012 -0.68(-1.00%)
Sep 22, 2016 68.34 68.50 67.30 68.30 4,983,644 +0.55(+0.81%)
Sep 21, 2016 67.40 67.98 65.68 67.75 10,793,931 +0.76(+1.14%)
Sep 20, 2016 66.13 67.37 66.13 66.99 6,786,125 +1.61(+2.46%)
Sep 19, 2016 64.86 66.96 64.03 65.38 8,018,515 +1.17(+1.82%)
Sep 16, 2016 63.75 64.34 63.22 64.21 5,238,533 -0.19(-0.29%)
Sep 15, 2016 63.66 64.57 62.88 64.40 5,505,436 +1.02(+1.61%)
Sep 14, 2016 62.37 64.01 62.14 63.38 5,129,559 +1.52(+2.45%)
Sep 13, 2016 62.23 62.50 60.94 61.86 4,381,583 -1.08(-1.72%)
Sep 12, 2016 60.35 62.94 60.31 62.94 5,077,694 +2.19(+3.61%)
Sep 09, 2016 61.94 62.69 60.70 60.75 6,062,886 -2.27(-3.60%)
Sep 08, 2016 62.29 63.18 61.64 63.02 3,373,549 +0.82(+1.32%)
Sep 07, 2016 61.32 62.49 61.32 62.20 5,135,787 +0.97(+1.59%)
Sep 06, 2016 60.24 61.51 60.18 61.22 3,498,065 +1.57(+2.63%)
Sep 02, 2016 59.92 59.66 59.66 59.66 3,565,263 -0.19(-0.31%)
Sep 01, 2016 59.63 60.09 59.06 59.84 3,746,087 +0.25(+0.42%)
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.