Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 54.43 54.78 53.04 53.38 9,711,856 -1.22(-2.23%)
Apr 28, 2016 54.65 56.20 54.08 54.59 8,310,775 -0.28(-0.51%)
Apr 27, 2016 55.11 55.42 54.20 54.87 3,898,012 -0.60(-1.09%)
Apr 26, 2016 56.64 56.77 54.63 55.47 6,569,773 -1.53(-2.69%)
Apr 25, 2016 57.13 57.71 56.75 57.01 5,952,380 -0.26(-0.45%)
Apr 22, 2016 56.81 57.29 55.70 57.27 7,039,944 +0.46(+0.80%)
Apr 21, 2016 55.45 56.94 55.23 56.81 8,204,429 +1.07(+1.92%)
Apr 20, 2016 56.07 56.41 55.17 55.74 6,812,353 +0.05(+0.09%)
Apr 19, 2016 56.91 57.02 55.28 55.69 8,028,809 -1.09(-1.92%)
Apr 18, 2016 55.70 57.18 55.45 56.78 6,751,451 +0.78(+1.40%)
Apr 15, 2016 55.95 56.22 55.20 56.00 5,138,963 -0.08(-0.14%)
Apr 14, 2016 56.02 56.45 55.26 56.08 6,658,878 +0.34(+0.60%)
Apr 13, 2016 55.00 55.88 54.33 55.74 8,003,611 +1.32(+2.42%)
Apr 12, 2016 53.89 54.68 52.87 54.43 8,934,217 +0.52(+0.97%)
Apr 11, 2016 55.63 55.76 53.65 53.90 6,746,502 -1.37(-2.47%)
Apr 08, 2016 57.07 57.16 54.53 55.27 7,680,592 -0.96(-1.71%)
Apr 07, 2016 56.53 57.78 55.43 56.23 14,191,334 -0.77(-1.35%)
Apr 06, 2016 53.61 57.07 53.56 57.00 14,218,204 +3.74(+7.02%)
Apr 05, 2016 52.79 54.28 52.46 53.26 9,241,938 -0.06(-0.11%)
Apr 04, 2016 53.00 54.52 52.74 53.32 9,335,007 +0.70(+1.34%)
Apr 01, 2016 50.84 52.80 50.29 52.61 9,971,001 +1.48(+2.90%)
Mar 31, 2016 49.84 51.96 49.72 51.13 9,636,722 +1.47(+2.97%)
Mar 30, 2016 50.72 51.70 49.28 49.65 7,466,826 -0.41(-0.81%)
Mar 29, 2016 48.59 50.14 47.39 50.06 8,381,897 +1.17(+2.39%)
Mar 28, 2016 49.96 50.18 48.64 48.89 4,392,969 -0.64(-1.30%)
Mar 24, 2016 48.50 49.54 49.54 49.54 6,483,163 +0.18(+0.36%)
Mar 23, 2016 51.96 52.53 49.23 49.36 6,065,236 -2.60(-5.01%)
Mar 22, 2016 49.94 52.37 49.94 51.96 7,592,363 +1.65(+3.29%)
Mar 21, 2016 49.03 50.92 48.88 50.31 5,963,555 +1.17(+2.38%)
Mar 18, 2016 48.14 49.72 47.22 49.14 9,327,848 +1.24(+2.58%)
Mar 17, 2016 47.65 48.56 46.13 47.91 9,164,514 +0.15(+0.31%)
Mar 16, 2016 48.24 49.05 46.73 47.76 7,914,720 -0.58(-1.21%)
Mar 15, 2016 50.42 50.63 48.14 48.34 7,308,390 -2.97(-5.78%)
Mar 14, 2016 50.77 51.82 50.54 51.31 5,557,416 +0.58(+1.15%)
Mar 11, 2016 49.73 50.79 49.19 50.72 4,123,425 +1.64(+3.34%)
Mar 10, 2016 50.33 51.20 48.30 49.08 7,992,742 -0.86(-1.72%)
Mar 09, 2016 50.86 51.15 48.86 49.94 7,449,145 -0.46(-0.92%)
Mar 08, 2016 53.31 53.31 50.17 50.41 6,664,965 -2.78(-5.22%)
Mar 07, 2016 51.01 54.08 50.59 53.18 10,739,394 +1.84(+3.58%)
Mar 04, 2016 51.25 52.79 50.62 51.35 8,694,903 +0.22(+0.43%)
Mar 03, 2016 51.77 52.05 50.70 51.13 5,227,545 -0.57(-1.11%)
Mar 02, 2016 49.67 51.81 49.43 51.70 8,442,395 +2.07(+4.16%)
Mar 01, 2016 48.06 49.76 47.23 49.63 4,883,505 +2.28(+4.82%)
Feb 29, 2016 48.86 49.22 47.35 47.35 4,308,677 -1.48(-3.04%)
Feb 26, 2016 48.39 49.25 47.83 48.83 3,990,017 +0.84(+1.75%)
Feb 25, 2016 48.40 49.16 47.40 47.99 6,980,682 -0.21(-0.43%)
Feb 24, 2016 47.20 48.42 46.00 48.20 6,899,506 +0.51(+1.08%)
Feb 23, 2016 49.45 49.78 47.69 47.69 4,829,711 -2.39(-4.78%)
Feb 22, 2016 50.32 50.89 49.69 50.08 4,519,600 +0.53(+1.08%)
Feb 19, 2016 48.30 49.57 47.66 49.55 5,514,569 +0.94(+1.93%)
Feb 18, 2016 50.87 50.91 48.50 48.61 6,971,342 -1.76(-3.49%)
Feb 17, 2016 49.23 50.57 48.56 50.37 7,824,949 +1.96(+4.04%)
Feb 16, 2016 47.54 48.49 47.48 48.41 5,912,407 +1.90(+4.08%)
Feb 12, 2016 45.83 46.51 46.51 46.51 6,282,646 +1.30(+2.89%)
Feb 11, 2016 44.62 45.65 43.86 45.21 7,275,282 -0.32(-0.70%)
Feb 10, 2016 46.01 47.59 45.35 45.52 7,729,354 +0.17(+0.37%)
Feb 09, 2016 43.88 46.66 43.65 45.35 7,946,162 +0.07(+0.15%)
Feb 08, 2016 46.64 46.80 44.56 45.29 8,386,644 -2.65(-5.53%)
Feb 05, 2016 49.62 49.98 47.28 47.93 8,779,129 -1.87(-3.75%)
Feb 04, 2016 48.38 51.39 48.15 49.80 10,197,943 +1.00(+2.05%)
Feb 03, 2016 48.74 49.36 46.32 48.80 12,038,494 +0.23(+0.48%)
Feb 02, 2016 49.53 49.83 48.09 48.57 8,867,368 -1.80(-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.