Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 49.14 50.62 48.29 50.04 10,947,139 +0.83(+1.69%)
Jan 28, 2016 51.61 51.82 48.41 49.21 12,656,322 -1.92(-3.76%)
Jan 27, 2016 53.95 54.14 50.71 51.13 9,129,138 -2.44(-4.55%)
Jan 26, 2016 54.28 54.46 51.90 53.57 9,018,273 -0.38(-0.70%)
Jan 25, 2016 54.14 56.08 53.89 53.94 4,893,649 -0.81(-1.48%)
Jan 22, 2016 54.80 55.36 53.59 54.76 4,867,164 +1.56(+2.94%)
Jan 21, 2016 54.75 56.00 53.13 53.19 10,802,871 -1.40(-2.56%)
Jan 20, 2016 50.77 55.50 49.89 54.59 12,823,712 +2.26(+4.31%)
Jan 19, 2016 55.39 55.77 51.30 52.33 8,351,603 -2.22(-4.07%)
Jan 15, 2016 53.33 54.55 54.55 54.55 10,609,745 -1.74(-3.10%)
Jan 14, 2016 54.57 57.04 51.71 56.29 11,042,958 +2.10(+3.87%)
Jan 13, 2016 58.94 59.00 54.01 54.19 10,467,618 -4.04(-6.94%)
Jan 12, 2016 57.47 59.67 55.56 58.23 9,666,046 +1.66(+2.94%)
Jan 11, 2016 60.22 60.53 54.95 56.57 14,763,917 -3.34(-5.57%)
Jan 08, 2016 62.33 62.75 59.73 59.90 9,019,614 -1.30(-2.12%)
Jan 07, 2016 61.90 62.72 60.72 61.20 11,759,302 -2.50(-3.93%)
Jan 06, 2016 65.18 65.45 62.90 63.70 9,252,110 -2.84(-4.27%)
Jan 05, 2016 67.19 67.81 66.10 66.55 4,681,742 -0.60(-0.90%)
Jan 04, 2016 67.85 68.42 66.55 67.15 6,091,946 -2.35(-3.38%)
Dec 31, 2015 69.75 69.50 69.50 69.50 1,315,485 -0.65(-0.93%)
Dec 30, 2015 70.46 71.15 69.92 70.15 1,484,512 -0.67(-0.95%)
Dec 29, 2015 69.67 70.84 69.57 70.82 2,133,616 +1.80(+2.61%)
Dec 28, 2015 69.16 69.67 68.53 69.02 2,563,116 -1.15(-1.64%)
Dec 24, 2015 70.05 70.17 70.17 70.17 755,977 +0.15(+0.21%)
Dec 23, 2015 69.34 70.15 69.14 70.02 2,376,050 +1.12(+1.62%)
Dec 22, 2015 69.60 69.79 68.11 68.90 2,599,619 -0.40(-0.57%)
Dec 21, 2015 68.96 69.30 67.83 69.30 1,762,713 +0.79(+1.16%)
Dec 18, 2015 67.82 69.49 67.60 68.51 4,243,622 +0.37(+0.55%)
Dec 17, 2015 69.37 69.54 67.38 68.13 2,797,848 -0.76(-1.10%)
Dec 16, 2015 66.81 68.96 66.50 68.89 5,365,491 +2.89(+4.39%)
Dec 15, 2015 64.90 66.43 64.84 66.00 2,633,365 +1.84(+2.86%)
Dec 14, 2015 64.72 65.76 63.17 64.16 4,730,397 -0.77(-1.19%)
Dec 11, 2015 66.55 67.03 64.72 64.93 3,871,437 -2.39(-3.55%)
Dec 10, 2015 66.57 67.67 66.22 67.32 2,298,206 +0.71(+1.07%)
Dec 09, 2015 67.67 67.98 65.95 66.61 4,673,969 -1.61(-2.36%)
Dec 08, 2015 66.00 68.41 65.75 68.22 3,985,241 +1.43(+2.14%)
Dec 07, 2015 69.08 69.13 66.61 66.79 4,157,040 -2.65(-3.81%)
Dec 04, 2015 68.34 69.46 67.32 69.44 3,063,031 +1.36(+2.00%)
Dec 03, 2015 71.32 71.35 67.56 68.07 5,517,634 -2.76(-3.89%)
Dec 02, 2015 71.12 72.49 70.69 70.83 2,809,544 -0.41(-0.57%)
Dec 01, 2015 71.97 71.97 70.03 71.23 2,980,976 -0.18(-0.25%)
Nov 30, 2015 72.52 72.90 70.48 71.41 3,372,296 -0.33(-0.45%)
Nov 27, 2015 71.59 72.58 71.45 71.74 1,559,940 +0.17(+0.23%)
Nov 25, 2015 70.30 71.57 71.57 71.57 2,206,626 +1.43(+2.04%)
Nov 24, 2015 69.64 70.24 69.02 70.14 1,728,982 +0.28(+0.40%)
Nov 23, 2015 68.72 70.42 68.71 69.86 2,915,004 +1.13(+1.64%)
Nov 20, 2015 68.86 69.44 68.41 68.73 3,033,643 +0.17(+0.24%)
Nov 19, 2015 69.90 70.30 68.17 68.57 3,219,212 -1.25(-1.80%)
Nov 18, 2015 68.11 69.95 67.64 69.82 2,849,406 +2.01(+2.96%)
Nov 17, 2015 67.49 68.97 66.43 67.82 2,971,615 +0.49(+0.73%)
Nov 16, 2015 66.88 67.96 65.64 67.32 4,447,630 -0.12(-0.18%)
Nov 13, 2015 67.16 68.98 66.56 67.44 3,325,493 -0.05(-0.07%)
Nov 12, 2015 68.32 69.15 67.32 67.49 3,372,110 -1.48(-2.15%)
Nov 11, 2015 70.35 70.54 68.96 68.97 3,178,906 -1.24(-1.77%)
Nov 10, 2015 70.07 70.34 68.80 70.22 2,598,500 -0.25(-0.35%)
Nov 09, 2015 69.65 70.89 69.26 70.46 2,478,211 +0.62(+0.89%)
Nov 06, 2015 69.90 70.30 67.76 69.84 4,187,931 -0.04(-0.06%)
Nov 05, 2015 70.69 70.82 68.97 69.88 3,094,326 -1.27(-1.79%)
Nov 04, 2015 71.26 71.57 69.71 71.15 3,383,154 +0.41(+0.57%)
Nov 03, 2015 69.84 71.65 68.69 70.75 3,929,831 +0.63(+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.