Indicators

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	48.86	49.22	47.35	47.35	4,308,677	-1.48(-3.04%)
Feb 26, 2016	48.39	49.25	47.83	48.83	3,990,017	+0.84(+1.75%)
Feb 25, 2016	48.40	49.16	47.40	47.99	6,980,682	-0.21(-0.43%)
Feb 24, 2016	47.20	48.42	46.00	48.20	6,899,506	+0.51(+1.08%)
Feb 23, 2016	49.45	49.78	47.69	47.69	4,829,711	-2.39(-4.78%)
Feb 22, 2016	50.32	50.89	49.69	50.08	4,519,600	+0.53(+1.08%)
Feb 19, 2016	48.30	49.57	47.66	49.55	5,514,569	+0.94(+1.93%)
Feb 18, 2016	50.87	50.91	48.50	48.61	6,971,342	-1.76(-3.49%)
Feb 17, 2016	49.23	50.57	48.56	50.37	7,824,949	+1.96(+4.04%)
Feb 16, 2016	47.54	48.49	47.48	48.41	5,912,407	+1.90(+4.08%)
Feb 12, 2016	45.83	46.51	46.51	46.51	6,282,646	+1.30(+2.89%)
Feb 11, 2016	44.62	45.65	43.86	45.21	7,275,282	-0.32(-0.70%)
Feb 10, 2016	46.01	47.59	45.35	45.52	7,729,354	+0.17(+0.37%)
Feb 09, 2016	43.88	46.66	43.65	45.35	7,946,162	+0.07(+0.15%)
Feb 08, 2016	46.64	46.80	44.56	45.29	8,386,644	-2.65(-5.53%)
Feb 05, 2016	49.62	49.98	47.28	47.93	8,779,129	-1.87(-3.75%)
Feb 04, 2016	48.38	51.39	48.15	49.80	10,197,943	+1.00(+2.05%)
Feb 03, 2016	48.74	49.36	46.32	48.80	12,038,494	+0.23(+0.48%)
Feb 02, 2016	49.53	49.83	48.09	48.57	8,867,368	-1.80(-3.58%)

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.