Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 53.38 53.97 52.52 53.57 7,593,047 +0.02(+0.04%)
Jun 29, 2016 52.73 53.75 52.33 53.55 7,967,349 +2.04(+3.96%)
Jun 28, 2016 50.31 51.65 50.12 51.51 6,942,137 +2.30(+4.67%)
Jun 27, 2016 50.84 51.55 49.04 49.21 14,310,638 -2.15(-4.19%)
Jun 24, 2016 51.89 52.89 51.36 51.36 11,784,839 -2.64(-4.90%)
Jun 23, 2016 53.38 54.12 52.81 54.01 5,532,369 +1.21(+2.29%)
Jun 22, 2016 52.69 54.07 52.05 52.80 10,992,870 +0.11(+0.21%)
Jun 21, 2016 53.87 53.87 52.10 52.69 10,089,512 -0.96(-1.79%)
Jun 20, 2016 53.76 54.25 53.16 53.65 8,402,271 +0.78(+1.48%)
Jun 17, 2016 54.55 54.55 52.71 52.87 8,523,984 -1.43(-2.63%)
Jun 16, 2016 53.74 54.31 53.20 54.30 8,135,328 +0.12(+0.22%)
Jun 15, 2016 54.41 54.87 54.03 54.18 7,035,986 +0.24(+0.44%)
Jun 14, 2016 54.08 54.75 53.06 53.94 8,302,993 -0.24(-0.44%)
Jun 13, 2016 54.55 55.60 54.03 54.18 7,427,037 -0.92(-1.67%)
Jun 10, 2016 55.38 55.76 54.69 55.10 8,154,686 -1.29(-2.28%)
Jun 09, 2016 57.52 58.28 56.34 56.39 7,449,446 -1.70(-2.93%)
Jun 08, 2016 58.18 58.33 57.41 58.09 5,737,820 +0.07(+0.12%)
Jun 07, 2016 58.30 58.68 57.64 58.02 7,679,560 -1.04(-1.76%)
Jun 06, 2016 57.67 59.14 56.39 59.06 9,043,165 +1.55(+2.70%)
Jun 03, 2016 59.03 59.19 56.90 57.50 9,817,908 -1.72(-2.91%)
Jun 02, 2016 57.51 59.26 57.51 59.23 10,486,359 +1.65(+2.87%)
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.