Skip to main content

S&P Biotech SPDR (NY: XBI )

68.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.37 58.49 57.31 58.05 6,915,603 +1.21(+2.13%)
May 27, 2016 56.26 56.84 56.84 56.84 4,238,200 +0.62(+1.10%)
May 26, 2016 56.79 56.85 55.95 56.22 4,777,038 -0.57(-1.00%)
May 25, 2016 56.49 57.09 56.16 56.79 7,573,293 +0.91(+1.63%)
May 24, 2016 55.46 56.04 55.12 55.88 7,289,919 +1.07(+1.95%)
May 23, 2016 54.12 55.43 54.08 54.81 7,056,731 +0.73(+1.35%)
May 20, 2016 53.05 54.12 52.83 54.08 6,033,163 +1.40(+2.66%)
May 19, 2016 53.17 54.00 52.09 52.68 6,779,718 -0.56(-1.05%)
May 18, 2016 51.93 53.64 51.90 53.24 6,244,021 +0.94(+1.80%)
May 17, 2016 52.33 53.25 51.94 52.30 5,176,168 -0.41(-0.78%)
May 16, 2016 51.07 52.73 50.98 52.71 7,317,754 +2.27(+4.50%)
May 13, 2016 49.34 50.98 49.34 50.44 5,016,069 +0.89(+1.80%)
May 12, 2016 51.05 51.17 48.98 49.55 6,313,565 -1.06(-2.09%)
May 11, 2016 52.22 52.58 50.52 50.61 4,411,650 -1.81(-3.45%)
May 10, 2016 52.65 52.70 51.26 52.42 4,770,623 +0.20(+0.38%)
May 09, 2016 50.41 52.76 50.41 52.22 5,456,378 +1.86(+3.69%)
May 06, 2016 49.97 51.03 49.42 50.36 6,195,162 -0.10(-0.20%)
May 05, 2016 51.05 51.24 49.86 50.46 6,758,609 -0.28(-0.55%)
May 04, 2016 52.49 52.67 50.66 50.74 9,233,321 -2.20(-4.16%)
May 03, 2016 54.49 54.59 52.87 52.94 8,075,113 -2.06(-3.74%)
May 02, 2016 54.08 55.05 53.19 55.00 4,682,067 +1.07(+1.98%)
Apr 29, 2016 54.99 55.35 53.59 53.93 9,612,144 -1.23(-2.23%)
Apr 28, 2016 55.22 56.78 54.64 55.16 8,225,448 -0.28(-0.51%)
Apr 27, 2016 55.68 55.99 54.76 55.44 3,857,991 -0.61(-1.09%)
Apr 26, 2016 57.23 57.36 55.20 56.05 6,502,321 -1.55(-2.69%)
Apr 25, 2016 57.72 58.31 57.34 57.60 5,891,267 -0.26(-0.45%)
Apr 22, 2016 57.40 57.88 56.28 57.86 6,967,665 +0.46(+0.80%)
Apr 21, 2016 56.03 57.53 55.80 57.40 8,120,194 +1.08(+1.92%)
Apr 20, 2016 56.65 57.00 55.74 56.32 6,742,410 +0.05(+0.09%)
Apr 19, 2016 57.50 57.61 55.85 56.27 7,946,377 -1.10(-1.92%)
Apr 18, 2016 56.28 57.77 56.03 57.37 6,682,134 +0.79(+1.40%)
Apr 15, 2016 56.53 56.80 55.77 56.58 5,086,201 -0.08(-0.14%)
Apr 14, 2016 56.60 57.04 55.83 56.66 6,590,511 +0.34(+0.60%)
Apr 13, 2016 55.57 56.46 54.89 56.32 7,921,438 +1.33(+2.42%)
Apr 12, 2016 54.45 55.25 53.42 54.99 8,842,489 +0.53(+0.97%)
Apr 11, 2016 56.21 56.34 54.21 54.46 6,677,235 -1.38(-2.47%)
Apr 08, 2016 57.66 57.75 55.10 55.84 7,601,735 -0.97(-1.71%)
Apr 07, 2016 57.12 58.38 56.01 56.81 14,045,630 -0.78(-1.35%)
Apr 06, 2016 54.17 57.66 54.12 57.59 14,072,225 +3.78(+7.02%)
Apr 05, 2016 53.34 54.84 53.00 53.81 9,147,050 -0.06(-0.11%)
Apr 04, 2016 53.55 55.09 53.29 53.87 9,239,164 +0.71(+1.34%)
Apr 01, 2016 51.37 53.35 50.81 53.16 9,868,628 +1.50(+2.90%)
Mar 31, 2016 50.36 52.50 50.24 51.66 9,537,781 +1.49(+2.97%)
Mar 30, 2016 51.25 52.24 49.79 50.17 7,390,164 -0.41(-0.81%)
Mar 29, 2016 49.09 50.66 47.88 50.58 8,295,840 +1.18(+2.39%)
Mar 28, 2016 50.48 50.70 49.14 49.40 4,347,866 -0.65(-1.30%)
Mar 24, 2016 49.00 50.05 50.05 50.05 6,416,600 +0.18(+0.36%)
Mar 23, 2016 52.50 53.08 49.74 49.87 6,002,964 -2.63(-5.01%)
Mar 22, 2016 50.46 52.91 50.46 52.50 7,514,412 +1.67(+3.29%)
Mar 21, 2016 49.54 51.45 49.39 50.83 5,902,327 +1.18(+2.38%)
Mar 18, 2016 48.64 50.23 47.71 49.65 9,232,078 +1.19(+2.46%)
Mar 17, 2016 48.20 49.12 46.66 48.46 9,059,565 +0.15(+0.31%)
Mar 16, 2016 48.80 49.62 47.27 48.31 7,824,084 -0.59(-1.21%)
Mar 15, 2016 51.00 51.22 48.70 48.90 7,224,697 -3.00(-5.78%)
Mar 14, 2016 51.36 52.42 51.13 51.90 5,493,775 +0.59(+1.15%)
Mar 11, 2016 50.31 51.38 49.76 51.31 4,076,205 +1.66(+3.34%)
Mar 10, 2016 50.91 51.80 48.86 49.65 7,901,212 -0.87(-1.72%)
Mar 09, 2016 51.45 51.74 49.43 50.52 7,363,840 -0.47(-0.92%)
Mar 08, 2016 53.93 53.93 50.75 50.99 6,588,640 -2.81(-5.22%)
Mar 07, 2016 51.60 54.71 51.18 53.80 10,616,410 +1.86(+3.58%)
Mar 04, 2016 51.84 53.40 51.21 51.94 8,595,332 +0.22(+0.43%)
Mar 03, 2016 52.37 52.65 51.29 51.72 5,167,681 -0.58(-1.11%)
Mar 02, 2016 50.25 52.41 50.00 52.30 8,345,716 +2.09(+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.