Skip to main content

S&P Biotech SPDR (NY: XBI )

70.14 -0.19 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 53.89 54.48 53.02 54.08 7,521,395 +0.02(+0.04%)
Jun 29, 2016 53.23 54.26 52.83 54.06 7,892,165 +2.06(+3.96%)
Jun 28, 2016 50.79 52.14 50.60 52.00 6,876,627 +2.32(+4.67%)
Jun 27, 2016 51.32 52.04 49.51 49.68 14,175,595 -2.17(-4.19%)
Jun 24, 2016 52.38 53.39 51.85 51.85 11,673,631 -2.67(-4.90%)
Jun 23, 2016 53.89 54.64 53.31 54.52 5,480,163 +1.22(+2.29%)
Jun 22, 2016 53.19 54.59 52.55 53.30 10,889,135 +0.11(+0.21%)
Jun 21, 2016 54.38 54.38 52.60 53.19 9,994,302 -0.97(-1.79%)
Jun 20, 2016 54.27 54.77 53.67 54.16 8,322,983 +0.79(+1.48%)
Jun 17, 2016 55.07 55.07 53.21 53.37 8,443,547 -1.49(-2.72%)
Jun 16, 2016 54.30 54.87 53.75 54.86 8,051,802 +0.12(+0.22%)
Jun 15, 2016 54.97 55.44 54.59 54.74 6,963,747 +0.24(+0.44%)
Jun 14, 2016 54.64 55.32 53.61 54.50 8,217,746 -0.24(-0.44%)
Jun 13, 2016 55.12 56.18 54.59 54.74 7,350,783 -0.93(-1.67%)
Jun 10, 2016 55.95 56.34 55.26 55.67 8,070,961 -1.30(-2.28%)
Jun 09, 2016 58.12 58.88 56.92 56.97 7,372,962 -1.72(-2.93%)
Jun 08, 2016 58.78 58.94 58.01 58.69 5,678,910 +0.07(+0.12%)
Jun 07, 2016 58.90 59.28 58.24 58.62 7,600,714 -1.05(-1.76%)
Jun 06, 2016 58.27 59.75 56.97 59.67 8,950,318 +1.57(+2.70%)
Jun 03, 2016 59.64 59.80 57.49 58.10 9,717,107 -1.74(-2.91%)
Jun 02, 2016 58.11 59.87 58.11 59.84 10,378,695 +1.67(+2.87%)
Jun 01, 2016 57.84 58.59 57.49 58.17 8,330,099 +0.12(+0.21%)
May 31, 2016 57.37 58.49 57.31 58.05 6,915,603 +1.21(+2.13%)
May 27, 2016 56.26 56.84 56.84 56.84 4,238,200 +0.62(+1.10%)
May 26, 2016 56.79 56.85 55.95 56.22 4,777,038 -0.57(-1.00%)
May 25, 2016 56.49 57.09 56.16 56.79 7,573,293 +0.91(+1.63%)
May 24, 2016 55.46 56.04 55.12 55.88 7,289,919 +1.07(+1.95%)
May 23, 2016 54.12 55.43 54.08 54.81 7,056,731 +0.73(+1.35%)
May 20, 2016 53.05 54.12 52.83 54.08 6,033,163 +1.40(+2.66%)
May 19, 2016 53.17 54.00 52.09 52.68 6,779,718 -0.56(-1.05%)
May 18, 2016 51.93 53.64 51.90 53.24 6,244,021 +0.94(+1.80%)
May 17, 2016 52.33 53.25 51.94 52.30 5,176,168 -0.41(-0.78%)
May 16, 2016 51.07 52.73 50.98 52.71 7,317,754 +2.27(+4.50%)
May 13, 2016 49.34 50.98 49.34 50.44 5,016,069 +0.89(+1.80%)
May 12, 2016 51.05 51.17 48.98 49.55 6,313,565 -1.06(-2.09%)
May 11, 2016 52.22 52.58 50.52 50.61 4,411,650 -1.81(-3.45%)
May 10, 2016 52.65 52.70 51.26 52.42 4,770,623 +0.20(+0.38%)
May 09, 2016 50.41 52.76 50.41 52.22 5,456,378 +1.86(+3.69%)
May 06, 2016 49.97 51.03 49.42 50.36 6,195,162 -0.10(-0.20%)
May 05, 2016 51.05 51.24 49.86 50.46 6,758,609 -0.28(-0.55%)
May 04, 2016 52.49 52.67 50.66 50.74 9,233,321 -2.20(-4.16%)
May 03, 2016 54.49 54.59 52.87 52.94 8,075,113 -2.06(-3.74%)
May 02, 2016 54.08 55.05 53.19 55.00 4,682,067 +1.07(+1.98%)
Apr 29, 2016 54.99 55.35 53.59 53.93 9,612,144 -1.23(-2.23%)
Apr 28, 2016 55.22 56.78 54.64 55.16 8,225,448 -0.28(-0.51%)
Apr 27, 2016 55.68 55.99 54.76 55.44 3,857,991 -0.61(-1.09%)
Apr 26, 2016 57.23 57.36 55.20 56.05 6,502,321 -1.55(-2.69%)
Apr 25, 2016 57.72 58.31 57.34 57.60 5,891,267 -0.26(-0.45%)
Apr 22, 2016 57.40 57.88 56.28 57.86 6,967,665 +0.46(+0.80%)
Apr 21, 2016 56.03 57.53 55.80 57.40 8,120,194 +1.08(+1.92%)
Apr 20, 2016 56.65 57.00 55.74 56.32 6,742,410 +0.05(+0.09%)
Apr 19, 2016 57.50 57.61 55.85 56.27 7,946,377 -1.10(-1.92%)
Apr 18, 2016 56.28 57.77 56.03 57.37 6,682,134 +0.79(+1.40%)
Apr 15, 2016 56.53 56.80 55.77 56.58 5,086,201 -0.08(-0.14%)
Apr 14, 2016 56.60 57.04 55.83 56.66 6,590,511 +0.34(+0.60%)
Apr 13, 2016 55.57 56.46 54.89 56.32 7,921,438 +1.33(+2.42%)
Apr 12, 2016 54.45 55.25 53.42 54.99 8,842,489 +0.53(+0.97%)
Apr 11, 2016 56.21 56.34 54.21 54.46 6,677,235 -1.38(-2.47%)
Apr 08, 2016 57.66 57.75 55.10 55.84 7,601,735 -0.97(-1.71%)
Apr 07, 2016 57.12 58.38 56.01 56.81 14,045,630 -0.78(-1.35%)
Apr 06, 2016 54.17 57.66 54.12 57.59 14,072,225 +3.78(+7.02%)
Apr 05, 2016 53.34 54.84 53.00 53.81 9,147,050 -0.06(-0.11%)
Apr 04, 2016 53.55 55.09 53.29 53.87 9,239,164 +0.71(+1.34%)
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.