Skip to main content

S&P Biotech SPDR (NY: XBI )

82.67 -0.33 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 60.73 60.94 59.79 60.09 5,649,927 -0.77(-1.27%)
Aug 30, 2016 61.01 61.72 60.52 60.86 4,394,947 -0.18(-0.29%)
Aug 29, 2016 61.45 61.53 60.43 61.04 5,092,831 -0.06(-0.10%)
Aug 26, 2016 60.53 61.76 60.17 61.10 10,098,289 +0.71(+1.18%)
Aug 25, 2016 61.21 61.97 59.13 60.39 12,677,048 -0.65(-1.06%)
Aug 24, 2016 63.70 64.89 60.73 61.04 14,715,245 -2.74(-4.30%)
Aug 23, 2016 64.03 64.17 63.43 63.78 4,445,643 +0.28(+0.44%)
Aug 22, 2016 62.39 63.57 62.03 63.50 6,647,687 +1.65(+2.67%)
Aug 19, 2016 61.85 62.19 61.44 61.85 4,512,120 -0.36(-0.58%)
Aug 18, 2016 61.86 62.52 61.44 62.21 3,469,272 +0.25(+0.40%)
Aug 17, 2016 62.12 62.40 61.48 61.96 5,999,215 -0.33(-0.53%)
Aug 16, 2016 63.16 63.23 62.21 62.29 4,996,035 -1.06(-1.67%)
Aug 15, 2016 62.85 63.76 62.72 63.35 5,211,426 +0.83(+1.33%)
Aug 12, 2016 61.67 62.65 61.49 62.52 5,050,991 +0.56(+0.90%)
Aug 11, 2016 61.28 62.18 60.63 61.96 4,891,444 +1.00(+1.64%)
Aug 10, 2016 62.72 62.77 60.85 60.96 6,958,868 -1.96(-3.12%)
Aug 09, 2016 63.22 63.22 62.39 62.92 5,465,149 -0.06(-0.10%)
Aug 08, 2016 64.33 64.48 62.65 62.98 6,531,031 -1.21(-1.89%)
Aug 05, 2016 63.52 64.40 63.33 64.19 5,892,537 +0.69(+1.09%)
Aug 04, 2016 64.59 64.95 63.39 63.50 6,416,414 -0.88(-1.37%)
Aug 03, 2016 62.71 64.39 62.62 64.38 7,801,975 +1.38(+2.19%)
Aug 02, 2016 63.58 64.03 61.68 63.00 13,024,200 -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.