Skip to main content

S&P Biotech SPDR (NY: XBI )

90.97 -2.92 (-3.12%)
Streaming Delayed Price Updated: 3:14 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 64.88 64.94 62.64 62.67 4,794,527 -1.90(-2.94%)
Nov 29, 2016 64.31 65.28 63.68 64.57 4,018,274 +0.22(+0.34%)
Nov 28, 2016 66.04 66.20 64.24 64.35 7,314,559 -2.05(-3.09%)
Nov 25, 2016 66.01 66.48 64.95 66.40 2,860,565 +0.66(+1.00%)
Nov 23, 2016 65.74 65.74 65.74 0 +1.11(+1.72%)
Nov 22, 2016 66.59 66.64 64.31 64.63 7,439,026 -1.73(-2.61%)
Nov 21, 2016 66.06 66.46 65.55 66.36 3,405,628 +0.38(+0.58%)
Nov 18, 2016 66.70 67.05 65.37 65.98 5,125,678 -0.50(-0.75%)
Nov 17, 2016 65.68 66.04 64.89 66.48 7,737,819 +0.97(+1.48%)
Nov 16, 2016 67.14 67.79 65.40 65.51 7,136,814 -2.20(-3.25%)
Nov 15, 2016 67.66 67.93 66.50 67.71 6,842,305 -0.42(-0.62%)
Nov 14, 2016 66.50 68.16 65.38 68.13 11,555,231 +1.92(+2.90%)
Nov 11, 2016 65.04 66.45 64.53 66.21 9,867,229 +0.42(+0.64%)
Nov 10, 2016 65.68 66.91 63.96 65.79 15,283,237 +2.01(+3.15%)
Nov 09, 2016 62.35 64.52 61.28 63.78 28,437,692 +5.99(+10.37%)
Nov 08, 2016 56.80 58.56 56.61 57.79 7,251,320 +0.45(+0.78%)
Nov 07, 2016 56.29 57.54 55.85 57.34 8,215,015 +2.47(+4.50%)
Nov 04, 2016 53.46 55.31 53.45 54.87 9,173,667 +1.56(+2.93%)
Nov 03, 2016 55.62 55.96 53.15 53.31 13,385,224 -2.11(-3.81%)
Nov 02, 2016 56.55 56.63 55.42 55.42 5,815,650 -1.42(-2.50%)
Nov 01, 2016 56.23 56.96 55.41 56.84 6,603,161 +0.69(+1.23%)
Oct 31, 2016 56.91 57.05 56.05 56.15 5,399,823 -0.69(-1.21%)
Oct 28, 2016 56.84 57.73 55.80 56.84 10,289,339 -0.29(-0.51%)
Oct 27, 2016 58.63 58.99 57.07 57.13 6,246,391 -0.86(-1.48%)
Oct 26, 2016 58.66 59.14 57.60 57.99 6,392,301 -0.68(-1.16%)
Oct 25, 2016 59.11 59.56 58.41 58.67 4,495,249 -0.48(-0.81%)
Oct 24, 2016 60.08 60.18 59.08 59.15 4,049,977 -0.58(-0.97%)
Oct 21, 2016 59.75 60.49 59.31 59.73 4,468,863 -0.16(-0.27%)
Oct 20, 2016 58.74 60.12 58.69 59.89 5,926,415 +1.07(+1.82%)
Oct 19, 2016 59.97 60.14 58.76 58.82 6,122,456 -1.07(-1.79%)
Oct 18, 2016 59.99 60.53 59.67 59.89 4,194,418 +0.82(+1.39%)
Oct 17, 2016 59.62 59.84 58.40 59.07 7,684,298 -0.49(-0.82%)
Oct 14, 2016 61.95 62.13 59.47 59.56 7,623,717 -1.78(-2.90%)
Oct 13, 2016 60.55 61.97 60.50 61.34 6,953,908 +0.07(+0.11%)
Oct 12, 2016 63.36 63.76 61.20 61.27 7,624,944 -2.17(-3.42%)
Oct 11, 2016 64.87 65.57 62.85 63.44 6,294,135 -2.08(-3.17%)
Oct 10, 2016 64.90 65.78 64.80 65.52 5,638,827 +1.37(+2.14%)
Oct 07, 2016 64.65 64.89 63.46 64.15 5,312,718 -0.51(-0.79%)
Oct 06, 2016 65.70 65.90 64.48 64.66 6,177,381 -2.06(-3.09%)
Oct 05, 2016 65.90 67.30 65.71 66.72 4,970,448 +1.06(+1.61%)
Oct 04, 2016 66.16 66.75 65.33 65.66 4,377,823 -0.52(-0.79%)
Oct 03, 2016 65.81 66.19 65.07 66.18 4,470,331 -0.11(-0.17%)
Sep 30, 2016 65.67 66.63 64.71 66.29 5,667,223 +0.77(+1.18%)
Sep 29, 2016 67.55 67.80 65.26 65.52 8,223,621 -2.28(-3.36%)
Sep 28, 2016 68.98 69.08 67.12 67.80 6,327,718 -0.95(-1.38%)
Sep 27, 2016 67.75 68.94 67.58 68.75 4,998,916 +0.98(+1.45%)
Sep 26, 2016 67.81 68.19 67.49 67.77 4,058,526 -0.37(-0.54%)
Sep 23, 2016 68.61 69.21 68.11 68.14 4,662,679 -0.69(-1.00%)
Sep 22, 2016 68.87 69.03 67.82 68.83 4,945,110 +0.55(+0.81%)
Sep 21, 2016 67.93 68.51 66.19 68.28 10,710,471 +0.77(+1.14%)
Sep 20, 2016 66.65 67.89 66.65 67.51 6,733,654 +1.62(+2.46%)
Sep 19, 2016 65.37 67.48 64.53 65.89 7,956,515 +1.18(+1.82%)
Sep 16, 2016 64.25 64.84 63.71 64.71 5,198,028 -0.22(-0.34%)
Sep 15, 2016 64.19 65.10 63.40 64.93 5,460,248 +1.03(+1.61%)
Sep 14, 2016 62.89 64.54 62.65 63.90 5,087,456 +1.53(+2.45%)
Sep 13, 2016 62.75 63.02 61.44 62.37 4,345,619 -1.09(-1.72%)
Sep 12, 2016 60.85 63.46 60.81 63.46 5,036,017 +2.21(+3.61%)
Sep 09, 2016 62.45 63.21 61.20 61.25 6,013,122 -2.29(-3.60%)
Sep 08, 2016 62.81 63.70 62.15 63.54 3,345,859 +0.83(+1.32%)
Sep 07, 2016 61.83 63.01 61.83 62.71 5,093,633 +0.98(+1.59%)
Sep 06, 2016 60.74 62.02 60.68 61.73 3,469,353 +1.58(+2.63%)
Sep 02, 2016 60.42 60.15 60.15 60.15 3,536,000 -0.19(-0.31%)
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.