Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 49.07 50.54 48.22 49.97 10,962,956 +0.83(+1.69%)
Jan 28, 2016 51.53 51.74 48.34 49.14 12,674,608 -1.92(-3.76%)
Jan 27, 2016 53.88 54.06 50.64 51.06 9,142,328 -2.43(-4.55%)
Jan 26, 2016 54.20 54.38 51.83 53.49 9,031,303 -0.38(-0.70%)
Jan 25, 2016 54.06 56.00 53.82 53.87 4,900,719 -0.81(-1.48%)
Jan 22, 2016 54.72 55.28 53.52 54.68 4,874,196 +1.56(+2.94%)
Jan 21, 2016 54.67 55.92 53.06 53.11 10,818,480 -1.39(-2.56%)
Jan 20, 2016 50.69 55.42 49.82 54.51 12,842,240 +2.25(+4.31%)
Jan 19, 2016 55.31 55.68 51.23 52.25 8,363,670 -2.21(-4.07%)
Jan 15, 2016 53.25 54.47 54.47 54.47 10,625,075 -1.74(-3.10%)
Jan 14, 2016 54.49 56.96 51.63 56.21 11,058,914 +2.10(+3.87%)
Jan 13, 2016 58.86 58.92 53.94 54.11 10,482,742 -4.03(-6.94%)
Jan 12, 2016 57.39 59.58 55.48 58.15 9,680,012 +1.66(+2.94%)
Jan 11, 2016 60.13 60.44 54.87 56.49 14,785,249 -3.33(-5.57%)
Jan 08, 2016 62.24 62.66 59.64 59.82 9,032,646 -1.29(-2.12%)
Jan 07, 2016 61.81 62.62 60.63 61.11 11,776,292 -2.50(-3.93%)
Jan 06, 2016 65.09 65.35 62.81 63.61 9,265,478 -2.84(-4.27%)
Jan 05, 2016 67.09 67.72 66.00 66.45 4,688,506 -0.60(-0.90%)
Jan 04, 2016 67.76 68.32 66.45 67.05 6,100,748 -2.34(-3.38%)
Dec 31, 2015 69.65 69.40 69.40 69.40 1,317,386 -0.65(-0.93%)
Dec 30, 2015 70.36 71.05 69.82 70.05 1,486,657 -0.67(-0.95%)
Dec 29, 2015 69.57 70.74 69.47 70.72 2,136,698 +1.80(+2.61%)
Dec 28, 2015 69.06 69.57 68.43 68.92 2,566,819 -1.15(-1.64%)
Dec 24, 2015 69.95 70.07 70.07 70.07 757,069 +0.15(+0.21%)
Dec 23, 2015 69.24 70.05 69.04 69.92 2,379,483 +1.12(+1.62%)
Dec 22, 2015 69.49 69.69 68.01 68.80 2,603,375 -0.40(-0.57%)
Dec 21, 2015 68.86 69.20 67.74 69.20 1,765,260 +0.79(+1.16%)
Dec 18, 2015 67.73 69.39 67.50 68.41 4,249,753 +0.37(+0.55%)
Dec 17, 2015 69.27 69.44 67.28 68.03 2,801,904 -0.76(-1.10%)
Dec 16, 2015 66.71 68.86 66.41 68.79 5,373,270 +2.89(+4.39%)
Dec 15, 2015 64.81 66.34 64.75 65.90 2,637,183 +1.83(+2.86%)
Dec 14, 2015 64.63 65.67 63.08 64.07 4,737,255 -0.77(-1.19%)
Dec 11, 2015 66.45 66.94 64.63 64.84 3,877,050 -2.39(-3.55%)
Dec 10, 2015 66.47 67.57 66.13 67.22 2,301,538 +0.71(+1.07%)
Dec 09, 2015 67.57 67.88 65.85 66.51 4,680,745 -1.61(-2.36%)
Dec 08, 2015 65.90 68.31 65.65 68.12 3,991,018 +1.43(+2.14%)
Dec 07, 2015 68.98 69.03 66.51 66.69 4,163,067 -2.64(-3.81%)
Dec 04, 2015 68.24 69.35 67.22 69.33 3,067,472 +1.36(+2.00%)
Dec 03, 2015 71.22 71.25 67.46 67.97 5,525,633 -2.75(-3.89%)
Dec 02, 2015 71.02 72.39 70.59 70.73 2,813,617 -0.40(-0.57%)
Dec 01, 2015 71.87 71.87 69.93 71.13 2,985,298 -0.18(-0.25%)
Nov 30, 2015 72.41 72.80 70.38 71.31 3,377,185 -0.33(-0.45%)
Nov 27, 2015 71.49 72.47 71.35 71.63 1,562,202 +0.17(+0.23%)
Nov 25, 2015 70.20 71.47 71.47 71.47 2,209,825 +1.43(+2.04%)
Nov 24, 2015 69.54 70.14 68.92 70.04 1,731,489 +0.28(+0.40%)
Nov 23, 2015 68.62 70.32 68.61 69.76 2,919,230 +1.12(+1.64%)
Nov 20, 2015 68.76 69.33 68.31 68.63 3,038,041 +0.17(+0.24%)
Nov 19, 2015 69.80 70.20 68.07 68.47 3,223,879 -1.25(-1.80%)
Nov 18, 2015 68.01 69.85 67.54 69.72 2,853,537 +2.00(+2.96%)
Nov 17, 2015 67.39 68.87 66.34 67.72 2,975,923 +0.49(+0.73%)
Nov 16, 2015 66.78 67.87 65.54 67.22 4,454,078 -0.12(-0.18%)
Nov 13, 2015 67.07 68.88 66.46 67.34 3,330,314 -0.05(-0.07%)
Nov 12, 2015 68.22 69.05 67.22 67.39 3,376,998 -1.48(-2.15%)
Nov 11, 2015 70.25 70.44 68.86 68.87 3,183,514 -1.24(-1.77%)
Nov 10, 2015 69.97 70.24 68.70 70.11 2,602,267 -0.25(-0.35%)
Nov 09, 2015 69.55 70.78 69.16 70.36 2,481,804 +0.62(+0.89%)
Nov 06, 2015 69.80 70.20 67.66 69.74 4,194,002 -0.04(-0.06%)
Nov 05, 2015 70.59 70.72 68.87 69.78 3,098,811 -1.27(-1.79%)
Nov 04, 2015 71.16 71.47 69.61 71.05 3,388,059 +0.40(+0.57%)
Nov 03, 2015 69.74 71.54 68.60 70.65 3,935,528 +0.63(+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.