Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 53.46 54.04 52.59 53.65 7,582,188 +0.02(+0.04%)
Jun 29, 2016 52.80 53.83 52.41 53.63 7,955,954 +2.04(+3.96%)
Jun 28, 2016 50.38 51.72 50.19 51.58 6,932,208 +2.30(+4.67%)
Jun 27, 2016 50.91 51.62 49.11 49.28 14,290,171 -2.15(-4.19%)
Jun 24, 2016 51.96 52.96 51.43 51.43 11,767,985 -2.65(-4.90%)
Jun 23, 2016 53.46 54.20 52.88 54.08 5,524,457 +1.21(+2.29%)
Jun 22, 2016 52.76 54.15 52.13 52.87 10,977,148 +0.11(+0.21%)
Jun 21, 2016 53.94 53.94 52.18 52.76 10,075,082 -0.96(-1.79%)
Jun 20, 2016 53.83 54.33 53.24 53.73 8,390,255 +0.78(+1.48%)
Jun 17, 2016 54.63 54.63 52.78 52.94 8,511,793 -1.43(-2.64%)
Jun 16, 2016 53.82 54.38 53.27 54.38 8,123,618 +0.12(+0.22%)
Jun 15, 2016 54.48 54.95 54.11 54.26 7,025,858 +0.24(+0.44%)
Jun 14, 2016 54.16 54.83 53.14 54.02 8,291,042 -0.24(-0.44%)
Jun 13, 2016 54.63 55.68 54.11 54.26 7,416,346 -0.92(-1.67%)
Jun 10, 2016 55.46 55.84 54.77 55.18 8,142,948 -1.29(-2.28%)
Jun 09, 2016 57.61 58.36 56.42 56.47 7,438,723 -1.70(-2.93%)
Jun 08, 2016 58.26 58.42 57.50 58.17 5,729,561 +0.07(+0.12%)
Jun 07, 2016 58.38 58.76 57.73 58.10 7,668,506 -1.04(-1.76%)
Jun 06, 2016 57.75 59.22 56.47 59.14 9,030,148 +1.56(+2.70%)
Jun 03, 2016 59.11 59.27 56.98 57.59 9,803,776 -1.72(-2.91%)
Jun 02, 2016 57.60 59.34 57.60 59.31 10,471,265 +1.66(+2.87%)
Jun 01, 2016 57.33 58.07 56.98 57.66 8,404,397 +0.12(+0.21%)
May 31, 2016 56.86 57.97 56.80 57.54 6,977,285 +1.20(+2.13%)
May 27, 2016 55.76 56.34 56.34 56.34 4,276,001 +0.61(+1.10%)
May 26, 2016 56.29 56.35 55.46 55.72 4,819,645 -0.56(-1.00%)
May 25, 2016 55.99 56.59 55.66 56.29 7,640,841 +0.90(+1.63%)
May 24, 2016 54.97 55.54 54.63 55.39 7,354,939 +1.06(+1.95%)
May 23, 2016 53.64 54.94 53.60 54.33 7,119,671 +0.72(+1.35%)
May 20, 2016 52.58 53.64 52.36 53.60 6,086,974 +1.39(+2.66%)
May 19, 2016 52.70 53.52 51.63 52.21 6,840,188 -0.55(-1.05%)
May 18, 2016 51.47 53.17 51.44 52.77 6,299,713 +0.93(+1.80%)
May 17, 2016 51.87 52.78 51.48 51.84 5,222,335 -0.41(-0.78%)
May 16, 2016 50.62 52.26 50.53 52.24 7,383,022 +2.25(+4.50%)
May 13, 2016 48.90 50.53 48.90 49.99 5,060,808 +0.88(+1.80%)
May 12, 2016 50.60 50.72 48.55 49.11 6,369,877 -1.05(-2.09%)
May 11, 2016 51.76 52.12 50.07 50.16 4,450,998 -1.79(-3.45%)
May 10, 2016 52.18 52.23 50.81 51.96 4,813,173 +0.20(+0.38%)
May 09, 2016 49.96 52.29 49.96 51.76 5,505,044 +1.84(+3.69%)
May 06, 2016 49.53 50.58 48.99 49.91 6,250,418 -0.10(-0.20%)
May 05, 2016 50.60 50.79 49.42 50.01 6,818,890 -0.28(-0.55%)
May 04, 2016 52.03 52.20 50.21 50.29 9,315,675 -2.18(-4.16%)
May 03, 2016 54.01 54.11 52.40 52.47 8,147,137 -2.04(-3.74%)
May 02, 2016 53.60 54.56 52.72 54.51 4,723,827 +1.06(+1.98%)
Apr 29, 2016 54.50 54.86 53.12 53.45 9,697,877 -1.22(-2.23%)
Apr 28, 2016 54.73 56.28 54.16 54.67 8,298,812 -0.28(-0.51%)
Apr 27, 2016 55.19 55.49 54.28 54.95 3,892,401 -0.60(-1.09%)
Apr 26, 2016 56.72 56.85 54.71 55.55 6,560,316 -1.54(-2.69%)
Apr 25, 2016 57.21 57.79 56.83 57.09 5,943,812 -0.26(-0.45%)
Apr 22, 2016 56.89 57.37 55.78 57.35 7,029,811 +0.46(+0.80%)
Apr 21, 2016 55.53 57.02 55.31 56.89 8,192,620 +1.07(+1.92%)
Apr 20, 2016 56.15 56.50 55.25 55.82 6,802,547 +0.05(+0.09%)
Apr 19, 2016 56.99 57.10 55.36 55.77 8,017,252 -1.09(-1.92%)
Apr 18, 2016 55.78 57.26 55.53 56.86 6,741,733 +0.78(+1.40%)
Apr 15, 2016 56.03 56.30 55.28 56.08 5,131,566 -0.08(-0.14%)
Apr 14, 2016 56.10 56.54 55.34 56.16 6,649,293 +0.34(+0.60%)
Apr 13, 2016 55.08 55.96 54.40 55.82 7,992,091 +1.32(+2.42%)
Apr 12, 2016 53.97 54.76 52.95 54.50 8,921,357 +0.53(+0.97%)
Apr 11, 2016 55.71 55.84 53.73 53.98 6,736,791 -1.37(-2.47%)
Apr 08, 2016 57.15 57.24 54.61 55.35 7,669,536 -0.96(-1.71%)
Apr 07, 2016 56.62 57.86 55.51 56.31 14,170,906 -0.77(-1.35%)
Apr 06, 2016 53.69 57.15 53.64 57.08 14,197,738 +3.75(+7.02%)
Apr 05, 2016 52.87 54.36 52.53 53.33 9,228,635 -0.06(-0.11%)
Apr 04, 2016 53.08 54.60 52.82 53.39 9,321,570 +0.70(+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.