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 (%)
Apr 29, 2016 54.49 54.85 53.11 53.44 9,699,737 -1.22(-2.23%)
Apr 28, 2016 54.72 56.27 54.15 54.66 8,300,404 -0.28(-0.51%)
Apr 27, 2016 55.18 55.48 54.27 54.94 3,893,147 -0.60(-1.09%)
Apr 26, 2016 56.71 56.84 54.70 55.54 6,561,574 -1.54(-2.69%)
Apr 25, 2016 57.20 57.78 56.82 57.08 5,944,952 -0.26(-0.45%)
Apr 22, 2016 56.88 57.36 55.77 57.34 7,031,159 +0.46(+0.80%)
Apr 21, 2016 55.52 57.01 55.30 56.88 8,194,191 +1.07(+1.92%)
Apr 20, 2016 56.14 56.49 55.24 55.81 6,803,851 +0.05(+0.09%)
Apr 19, 2016 56.98 57.09 55.35 55.76 8,018,790 -1.09(-1.92%)
Apr 18, 2016 55.77 57.25 55.52 56.85 6,743,026 +0.78(+1.40%)
Apr 15, 2016 56.02 56.29 55.27 56.07 5,132,550 -0.08(-0.14%)
Apr 14, 2016 56.09 56.52 55.33 56.15 6,650,568 +0.34(+0.60%)
Apr 13, 2016 55.07 55.95 54.39 55.81 7,993,623 +1.32(+2.42%)
Apr 12, 2016 53.96 54.75 52.94 54.49 8,923,068 +0.53(+0.97%)
Apr 11, 2016 55.70 55.83 53.72 53.97 6,738,082 -1.37(-2.47%)
Apr 08, 2016 57.14 57.23 54.60 55.34 7,671,007 -0.96(-1.71%)
Apr 07, 2016 56.60 57.85 55.50 56.30 14,173,624 -0.77(-1.35%)
Apr 06, 2016 53.68 57.14 53.63 57.07 14,200,461 +3.75(+7.02%)
Apr 05, 2016 52.86 54.34 52.52 53.32 9,230,404 -0.06(-0.11%)
Apr 04, 2016 53.07 54.59 52.81 53.38 9,323,358 +0.70(+1.34%)
Apr 01, 2016 50.91 52.87 50.35 52.68 9,958,558 +1.49(+2.90%)
Mar 31, 2016 49.91 52.03 49.79 51.19 9,624,696 +1.48(+2.97%)
Mar 30, 2016 50.79 51.77 49.34 49.72 7,457,508 -0.41(-0.81%)
Mar 29, 2016 48.65 50.20 47.45 50.12 8,371,437 +1.17(+2.39%)
Mar 28, 2016 50.02 50.25 48.70 48.95 4,387,487 -0.64(-1.30%)
Mar 24, 2016 48.56 49.60 49.60 49.60 6,475,072 +0.18(+0.36%)
Mar 23, 2016 52.02 52.60 49.29 49.42 6,057,667 -2.61(-5.01%)
Mar 22, 2016 50.00 52.43 50.00 52.03 7,582,888 +1.65(+3.29%)
Mar 21, 2016 49.09 50.99 48.94 50.37 5,956,113 +1.17(+2.38%)
Mar 18, 2016 48.20 49.78 47.28 49.20 9,316,207 +1.24(+2.58%)
Mar 17, 2016 47.71 48.62 46.18 47.97 9,153,047 +0.15(+0.31%)
Mar 16, 2016 48.30 49.11 46.79 47.82 7,904,817 -0.58(-1.21%)
Mar 15, 2016 50.48 50.70 48.20 48.40 7,299,245 -2.97(-5.78%)
Mar 14, 2016 50.84 51.88 50.61 51.37 5,550,463 +0.58(+1.15%)
Mar 11, 2016 49.80 50.86 49.25 50.79 4,118,265 +1.64(+3.34%)
Mar 10, 2016 50.39 51.27 48.36 49.14 7,982,741 -0.86(-1.72%)
Mar 09, 2016 50.92 51.21 48.93 50.00 7,439,824 -0.47(-0.92%)
Mar 08, 2016 53.38 53.38 50.23 50.47 6,656,625 -2.78(-5.22%)
Mar 07, 2016 51.07 54.15 50.65 53.25 10,725,956 +1.84(+3.58%)
Mar 04, 2016 51.31 52.85 50.69 51.41 8,684,024 +0.22(+0.43%)
Mar 03, 2016 51.84 52.11 50.77 51.19 5,221,004 -0.57(-1.11%)
Mar 02, 2016 49.74 51.87 49.49 51.77 8,431,832 +2.07(+4.16%)
Mar 01, 2016 48.12 49.83 47.29 49.70 4,877,395 +2.29(+4.82%)
Feb 29, 2016 48.93 49.28 47.41 47.41 4,303,286 -1.48(-3.04%)
Feb 26, 2016 48.45 49.31 47.89 48.90 3,985,024 +0.84(+1.75%)
Feb 25, 2016 48.46 49.22 47.46 48.05 6,971,948 -0.21(-0.43%)
Feb 24, 2016 47.26 48.48 46.05 48.26 6,890,873 +0.51(+1.08%)
Feb 23, 2016 49.51 49.85 47.75 47.75 4,823,668 -2.40(-4.78%)
Feb 22, 2016 50.38 50.95 49.76 50.14 4,513,945 +0.53(+1.08%)
Feb 19, 2016 48.36 49.63 47.72 49.61 5,507,669 +0.94(+1.93%)
Feb 18, 2016 50.93 50.97 48.56 48.67 6,962,619 -1.76(-3.49%)
Feb 17, 2016 49.29 50.64 48.62 50.43 7,815,159 +1.96(+4.04%)
Feb 16, 2016 47.60 48.55 47.54 48.47 5,905,009 +1.90(+4.08%)
Feb 12, 2016 45.89 46.57 46.57 46.57 6,274,785 +1.31(+2.89%)
Feb 11, 2016 44.68 45.71 43.92 45.26 7,266,179 -0.32(-0.69%)
Feb 10, 2016 46.06 47.65 45.41 45.58 7,719,682 +0.17(+0.37%)
Feb 09, 2016 43.94 46.72 43.71 45.41 7,936,219 +0.07(+0.15%)
Feb 08, 2016 46.70 46.86 44.62 45.34 8,376,150 -2.65(-5.53%)
Feb 05, 2016 49.68 50.04 47.34 47.99 8,768,144 -1.87(-3.75%)
Feb 04, 2016 48.44 51.46 48.21 49.87 10,185,183 +1.00(+2.05%)
Feb 03, 2016 48.80 49.42 46.38 48.87 12,023,431 +0.23(+0.48%)
Feb 02, 2016 49.59 49.90 48.15 48.63 8,856,273 -1.81(-3.58%)
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.