Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 60.42 61.62 60.22 61.56 7,606,099 +0.74(+1.22%)
Jul 28, 2016 61.14 61.54 60.10 60.82 9,056,633 -0.30(-0.49%)
Jul 27, 2016 59.63 61.29 59.57 61.11 9,015,892 +1.73(+2.91%)
Jul 26, 2016 58.75 59.58 58.48 59.39 8,094,748 +0.38(+0.64%)
Jul 25, 2016 59.05 59.17 58.17 59.01 5,012,943 +0.20(+0.34%)
Jul 22, 2016 58.64 59.19 58.12 58.81 4,297,637 +0.40(+0.68%)
Jul 21, 2016 58.56 59.19 57.76 58.42 9,029,089 +0.57(+0.98%)
Jul 20, 2016 56.12 57.92 56.12 57.85 8,445,315 +1.88(+3.37%)
Jul 19, 2016 56.93 57.32 55.75 55.97 3,281,717 -1.07(-1.88%)
Jul 18, 2016 56.75 57.20 56.35 57.04 3,635,515 +0.38(+0.67%)
Jul 15, 2016 55.76 56.79 55.44 56.66 4,956,905 +0.95(+1.71%)
Jul 14, 2016 56.25 56.31 55.41 55.71 4,916,809 -0.06(-0.11%)
Jul 13, 2016 57.92 58.03 55.67 55.77 7,712,273 -1.69(-2.93%)
Jul 12, 2016 57.67 58.00 57.29 57.45 6,659,733 +0.56(+0.98%)
Jul 11, 2016 57.55 57.75 56.88 56.90 5,729,220 -0.22(-0.38%)
Jul 08, 2016 56.59 57.49 56.60 57.12 6,106,414 +0.52(+0.91%)
Jul 07, 2016 56.53 56.93 55.80 56.60 6,266,861 +0.49(+0.87%)
Jul 06, 2016 54.30 56.18 54.07 56.12 8,502,472 +1.46(+2.67%)
Jul 05, 2016 54.82 55.13 54.23 54.66 6,169,258 -0.69(-1.25%)
Jul 01, 2016 53.39 55.35 55.35 55.35 9,423,246 +1.72(+3.20%)
Jun 30, 2016 53.45 54.03 52.58 53.64 7,583,641 +0.02(+0.04%)
Jun 29, 2016 52.79 53.81 52.40 53.62 7,957,480 +2.04(+3.96%)
Jun 28, 2016 50.37 51.71 50.18 51.57 6,933,537 +2.30(+4.67%)
Jun 27, 2016 50.90 51.61 49.10 49.27 14,292,911 -2.15(-4.19%)
Jun 24, 2016 51.95 52.95 51.42 51.42 11,770,241 -2.65(-4.90%)
Jun 23, 2016 53.45 54.19 52.87 54.07 5,525,516 +1.21(+2.29%)
Jun 22, 2016 52.75 54.14 52.12 52.86 10,979,252 +0.11(+0.21%)
Jun 21, 2016 53.93 53.93 52.17 52.75 10,077,014 -0.96(-1.79%)
Jun 20, 2016 53.82 54.32 53.23 53.72 8,391,863 +0.78(+1.48%)
Jun 17, 2016 54.62 54.62 52.77 52.93 8,513,425 -1.43(-2.64%)
Jun 16, 2016 53.81 54.37 53.26 54.36 8,125,175 +0.12(+0.22%)
Jun 15, 2016 54.47 54.94 54.10 54.25 7,027,205 +0.24(+0.44%)
Jun 14, 2016 54.15 54.82 53.13 54.01 8,292,632 -0.24(-0.44%)
Jun 13, 2016 54.62 55.67 54.10 54.25 7,417,768 -0.92(-1.67%)
Jun 10, 2016 55.44 55.83 54.76 55.17 8,144,509 -1.29(-2.28%)
Jun 09, 2016 57.60 58.35 56.41 56.46 7,440,149 -1.70(-2.93%)
Jun 08, 2016 58.25 58.41 57.49 58.16 5,730,660 +0.07(+0.12%)
Jun 07, 2016 58.37 58.75 57.71 58.09 7,669,977 -1.04(-1.76%)
Jun 06, 2016 57.74 59.21 56.46 59.13 9,031,880 +1.56(+2.70%)
Jun 03, 2016 59.10 59.26 56.97 57.58 9,805,656 -1.72(-2.91%)
Jun 02, 2016 57.59 59.33 57.59 59.30 10,473,273 +1.65(+2.87%)
Jun 01, 2016 57.32 58.06 56.97 57.64 8,406,009 +0.12(+0.21%)
May 31, 2016 56.85 57.96 56.79 57.53 6,978,623 +1.20(+2.13%)
May 27, 2016 55.75 56.33 56.33 56.33 4,276,821 +0.61(+1.10%)
May 26, 2016 56.28 56.34 55.44 55.71 4,820,569 -0.56(-1.00%)
May 25, 2016 55.98 56.57 55.65 56.28 7,642,306 +0.90(+1.63%)
May 24, 2016 54.96 55.53 54.62 55.38 7,356,350 +1.06(+1.95%)
May 23, 2016 53.63 54.93 53.59 54.31 7,121,037 +0.72(+1.35%)
May 20, 2016 52.57 53.63 52.35 53.59 6,088,141 +1.39(+2.66%)
May 19, 2016 52.69 53.51 51.62 52.20 6,841,499 -0.55(-1.05%)
May 18, 2016 51.46 53.16 51.43 52.76 6,300,921 +0.93(+1.80%)
May 17, 2016 51.86 52.77 51.47 51.83 5,223,337 -0.41(-0.78%)
May 16, 2016 50.61 52.25 50.52 52.23 7,384,438 +2.25(+4.50%)
May 13, 2016 48.89 50.52 48.89 49.98 5,061,779 +0.88(+1.80%)
May 12, 2016 50.59 50.71 48.54 49.10 6,371,098 -1.05(-2.09%)
May 11, 2016 51.75 52.11 50.06 50.15 4,451,852 -1.79(-3.45%)
May 10, 2016 52.17 52.22 50.80 51.95 4,814,096 +0.20(+0.38%)
May 09, 2016 49.95 52.28 49.95 51.75 5,506,100 +1.84(+3.69%)
May 06, 2016 49.52 50.57 48.98 49.91 6,251,616 -0.10(-0.20%)
May 05, 2016 50.59 50.78 49.41 50.00 6,820,198 -0.28(-0.55%)
May 04, 2016 52.02 52.19 50.20 50.28 9,317,461 -2.18(-4.16%)
May 03, 2016 54.00 54.10 52.39 52.46 8,148,699 -2.04(-3.74%)
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.