Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.