Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 60.24 60.45 59.31 59.61 5,695,593 -0.76(-1.27%)
Aug 30, 2016 60.52 61.23 60.03 60.37 4,430,470 -0.18(-0.29%)
Aug 29, 2016 60.96 61.04 59.95 60.55 5,133,994 -0.06(-0.10%)
Aug 26, 2016 60.04 61.26 59.69 60.61 10,179,910 +0.70(+1.18%)
Aug 25, 2016 60.72 61.47 58.66 59.91 12,779,512 -0.64(-1.06%)
Aug 24, 2016 63.19 64.37 60.24 60.55 14,834,183 -2.72(-4.30%)
Aug 23, 2016 63.52 63.66 62.92 63.27 4,481,575 +0.28(+0.44%)
Aug 22, 2016 61.89 63.06 61.53 62.99 6,701,418 +1.64(+2.67%)
Aug 19, 2016 61.35 61.69 60.95 61.35 4,548,590 -0.36(-0.58%)
Aug 18, 2016 61.36 62.02 60.95 61.71 3,497,313 +0.25(+0.40%)
Aug 17, 2016 61.62 61.90 60.99 61.46 6,047,704 -0.33(-0.53%)
Aug 16, 2016 62.65 62.72 61.71 61.79 5,036,416 -1.05(-1.67%)
Aug 15, 2016 62.35 63.25 62.22 62.84 5,253,548 +0.82(+1.33%)
Aug 12, 2016 61.18 62.15 61.00 62.02 5,091,816 +0.56(+0.90%)
Aug 11, 2016 60.79 61.68 60.14 61.46 4,930,980 +0.99(+1.64%)
Aug 10, 2016 62.22 62.27 60.36 60.47 7,015,114 -1.94(-3.12%)
Aug 09, 2016 62.71 62.71 61.89 62.42 5,509,322 -0.06(-0.10%)
Aug 08, 2016 63.81 63.96 62.15 62.48 6,583,819 -1.20(-1.89%)
Aug 05, 2016 63.01 63.88 62.82 63.68 5,940,164 +0.68(+1.09%)
Aug 04, 2016 64.07 64.43 62.88 62.99 6,468,275 -0.87(-1.37%)
Aug 03, 2016 62.21 63.87 62.12 63.86 7,865,035 +1.37(+2.19%)
Aug 02, 2016 63.07 63.52 61.19 62.49 13,129,470 -0.57(-0.90%)
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.