Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 58.76 58.76 58.76 0 -0.47(-0.79%)
Dec 29, 2016 59.74 60.04 58.91 59.23 3,800,512 -0.47(-0.78%)
Dec 28, 2016 60.60 60.69 59.59 59.69 3,755,282 -0.81(-1.35%)
Dec 27, 2016 61.30 61.90 60.48 60.51 3,840,787 -0.58(-0.94%)
Dec 23, 2016 61.08 61.08 61.08 0 +2.05(+3.46%)
Dec 22, 2016 60.20 60.21 58.62 59.04 4,902,466 -0.98(-1.64%)
Dec 21, 2016 61.24 61.43 59.99 60.02 3,371,510 -1.26(-2.06%)
Dec 20, 2016 61.01 61.52 60.84 61.28 2,859,707 +0.71(+1.18%)
Dec 19, 2016 61.38 62.20 60.45 60.57 5,247,128 -0.93(-1.52%)
Dec 16, 2016 61.44 62.25 61.24 61.50 5,437,939 +0.03(+0.05%)
Dec 15, 2016 60.78 61.49 60.29 61.47 4,697,538 +1.03(+1.71%)
Dec 14, 2016 60.22 60.99 59.68 60.44 6,396,228 -0.01(-0.02%)
Dec 13, 2016 60.82 61.16 60.33 60.45 3,867,082 -0.07(-0.11%)
Dec 12, 2016 60.71 60.95 59.98 60.52 5,120,837 -0.91(-1.49%)
Dec 09, 2016 62.28 63.29 61.36 61.43 6,323,279 -0.20(-0.32%)
Dec 08, 2016 60.92 61.72 59.95 61.63 7,877,706 +0.31(+0.50%)
Dec 07, 2016 62.38 62.90 60.20 61.32 13,267,052 -2.57(-4.02%)
Dec 06, 2016 62.96 63.95 62.21 63.89 4,670,636 +1.16(+1.85%)
Dec 05, 2016 61.98 63.26 61.47 62.73 6,711,193 +1.39(+2.27%)
Dec 02, 2016 60.65 62.20 60.14 61.34 9,054,279 +0.66(+1.10%)
Dec 01, 2016 62.62 62.87 60.60 60.68 7,441,093 -1.52(-2.44%)
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%)
Nov 01, 2016 55.81 56.53 54.99 56.41 6,653,340 +0.68(+1.23%)
Oct 31, 2016 56.48 56.62 55.63 55.73 5,440,857 -0.68(-1.21%)
Oct 28, 2016 56.41 57.29 55.38 56.41 10,367,530 -0.29(-0.51%)
Oct 27, 2016 58.19 58.55 56.64 56.70 6,293,858 -0.85(-1.48%)
Oct 26, 2016 58.22 58.69 57.17 57.55 6,440,877 -0.67(-1.16%)
Oct 25, 2016 58.66 59.11 57.97 58.23 4,529,409 -0.48(-0.81%)
Oct 24, 2016 59.63 59.73 58.63 58.70 4,080,753 -0.58(-0.97%)
Oct 21, 2016 59.30 60.03 58.86 59.28 4,502,823 -0.16(-0.27%)
Oct 20, 2016 58.30 59.67 58.25 59.44 5,971,451 +1.06(+1.82%)
Oct 19, 2016 59.52 59.69 58.32 58.38 6,168,982 -1.06(-1.79%)
Oct 18, 2016 59.54 60.07 59.22 59.44 4,226,292 +0.81(+1.39%)
Oct 17, 2016 59.17 59.39 57.96 58.62 7,742,692 -0.49(-0.82%)
Oct 14, 2016 61.48 61.66 59.02 59.11 7,681,651 -1.77(-2.90%)
Oct 13, 2016 60.09 61.50 60.04 60.88 7,006,752 +0.07(+0.11%)
Oct 12, 2016 62.88 63.28 60.74 60.81 7,682,887 -2.15(-3.42%)
Oct 11, 2016 64.38 65.07 62.38 62.96 6,341,965 -2.06(-3.17%)
Oct 10, 2016 64.41 65.28 64.31 65.03 5,681,677 +1.36(+2.14%)
Oct 07, 2016 64.16 64.40 62.98 63.67 5,353,090 -0.51(-0.79%)
Oct 06, 2016 65.20 65.40 63.99 64.17 6,224,324 -2.04(-3.09%)
Oct 05, 2016 65.40 66.79 65.21 66.22 5,008,219 +1.05(+1.61%)
Oct 04, 2016 65.66 66.25 64.84 65.16 4,411,091 -0.52(-0.79%)
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.