Skip to main content

S&P Biotech SPDR (NY: XBI )

71.09 +2.62 (+3.83%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 60.92 62.13 60.72 62.07 7,543,669 +0.75(+1.22%)
Jul 28, 2016 61.65 62.05 60.60 61.32 8,982,296 -0.30(-0.49%)
Jul 27, 2016 60.12 61.80 60.06 61.62 8,941,890 +1.74(+2.91%)
Jul 26, 2016 59.24 60.07 58.96 59.88 8,028,307 +0.38(+0.64%)
Jul 25, 2016 59.54 59.66 58.65 59.50 4,971,797 +0.20(+0.34%)
Jul 22, 2016 59.13 59.68 58.60 59.30 4,262,362 +0.40(+0.68%)
Jul 21, 2016 59.04 59.68 58.24 58.90 8,954,978 +0.57(+0.98%)
Jul 20, 2016 56.58 58.40 56.58 58.33 8,375,996 +1.90(+3.37%)
Jul 19, 2016 57.40 57.79 56.21 56.43 3,254,781 -1.08(-1.88%)
Jul 18, 2016 57.22 57.67 56.82 57.51 3,605,675 +0.38(+0.67%)
Jul 15, 2016 56.22 57.26 55.90 57.13 4,916,219 +0.96(+1.71%)
Jul 14, 2016 56.72 56.78 55.87 56.17 4,876,452 -0.06(-0.11%)
Jul 13, 2016 58.40 58.51 56.13 56.23 7,648,971 -1.70(-2.93%)
Jul 12, 2016 58.15 58.48 57.76 57.93 6,605,070 +0.56(+0.98%)
Jul 11, 2016 58.03 58.23 57.35 57.37 5,682,195 -0.22(-0.38%)
Jul 08, 2016 57.06 57.97 57.07 57.59 6,056,293 +0.52(+0.91%)
Jul 07, 2016 57.00 57.40 56.26 57.07 6,215,423 +0.49(+0.87%)
Jul 06, 2016 54.75 56.64 54.52 56.58 8,432,684 +1.47(+2.67%)
Jul 05, 2016 55.27 55.59 54.68 55.11 6,118,621 -0.70(-1.25%)
Jul 01, 2016 53.83 55.81 55.81 55.81 9,345,900 +1.73(+3.20%)
Jun 30, 2016 53.89 54.48 53.02 54.08 7,521,395 +0.02(+0.04%)
Jun 29, 2016 53.23 54.26 52.83 54.06 7,892,165 +2.06(+3.96%)
Jun 28, 2016 50.79 52.14 50.60 52.00 6,876,627 +2.32(+4.67%)
Jun 27, 2016 51.32 52.04 49.51 49.68 14,175,595 -2.17(-4.19%)
Jun 24, 2016 52.38 53.39 51.85 51.85 11,673,631 -2.67(-4.90%)
Jun 23, 2016 53.89 54.64 53.31 54.52 5,480,163 +1.22(+2.29%)
Jun 22, 2016 53.19 54.59 52.55 53.30 10,889,135 +0.11(+0.21%)
Jun 21, 2016 54.38 54.38 52.60 53.19 9,994,302 -0.97(-1.79%)
Jun 20, 2016 54.27 54.77 53.67 54.16 8,322,983 +0.79(+1.48%)
Jun 17, 2016 55.07 55.07 53.21 53.37 8,443,547 -1.49(-2.72%)
Jun 16, 2016 54.30 54.87 53.75 54.86 8,051,802 +0.12(+0.22%)
Jun 15, 2016 54.97 55.44 54.59 54.74 6,963,747 +0.24(+0.44%)
Jun 14, 2016 54.64 55.32 53.61 54.50 8,217,746 -0.24(-0.44%)
Jun 13, 2016 55.12 56.18 54.59 54.74 7,350,783 -0.93(-1.67%)
Jun 10, 2016 55.95 56.34 55.26 55.67 8,070,961 -1.30(-2.28%)
Jun 09, 2016 58.12 58.88 56.92 56.97 7,372,962 -1.72(-2.93%)
Jun 08, 2016 58.78 58.94 58.01 58.69 5,678,910 +0.07(+0.12%)
Jun 07, 2016 58.90 59.28 58.24 58.62 7,600,714 -1.05(-1.76%)
Jun 06, 2016 58.27 59.75 56.97 59.67 8,950,318 +1.57(+2.70%)
Jun 03, 2016 59.64 59.80 57.49 58.10 9,717,107 -1.74(-2.91%)
Jun 02, 2016 58.11 59.87 58.11 59.84 10,378,695 +1.67(+2.87%)
Jun 01, 2016 57.84 58.59 57.49 58.17 8,330,099 +0.12(+0.21%)
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%)
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.