Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 64.39 64.45 62.17 62.20 4,830,961 -1.89(-2.94%)
Nov 29, 2016 63.83 64.78 63.20 64.08 4,048,809 +0.22(+0.34%)
Nov 28, 2016 65.54 65.70 63.76 63.86 7,370,144 -2.03(-3.09%)
Nov 25, 2016 65.51 65.98 64.46 65.90 2,882,303 +0.65(+1.00%)
Nov 23, 2016 65.24 65.24 65.24 0 +1.10(+1.72%)
Nov 22, 2016 66.09 66.14 63.83 64.14 7,495,556 -1.72(-2.61%)
Nov 21, 2016 65.56 65.96 65.06 65.86 3,431,508 +0.38(+0.58%)
Nov 18, 2016 66.20 66.54 64.88 65.48 5,164,629 -0.50(-0.75%)
Nov 17, 2016 65.18 65.54 64.40 65.98 7,796,620 +0.96(+1.48%)
Nov 16, 2016 66.63 67.28 64.91 65.02 7,191,048 -2.18(-3.25%)
Nov 15, 2016 67.15 67.42 66.00 67.20 6,894,301 -0.42(-0.62%)
Nov 14, 2016 66.00 67.65 64.89 67.62 11,643,042 +1.91(+2.90%)
Nov 11, 2016 64.55 65.95 64.04 65.71 9,942,212 +0.42(+0.64%)
Nov 10, 2016 65.18 66.41 63.48 65.29 15,399,377 +1.99(+3.15%)
Nov 09, 2016 61.88 64.03 60.82 63.30 28,653,796 +5.94(+10.37%)
Nov 08, 2016 56.37 58.12 56.18 57.35 7,306,424 +0.45(+0.78%)
Nov 07, 2016 55.87 57.11 55.43 56.91 8,277,442 +2.45(+4.50%)
Nov 04, 2016 53.06 54.89 53.05 54.46 9,243,380 +1.55(+2.93%)
Nov 03, 2016 55.20 55.54 52.75 52.91 13,486,941 -2.09(-3.81%)
Nov 02, 2016 56.12 56.20 55.00 55.00 5,859,844 -1.41(-2.50%)
Nov 01, 2016 55.81 56.53 54.99 56.41 6,653,340 +0.68(+1.23%)
Oct 31, 2016 56.48 56.62 55.63 55.73 5,440,857 -0.68(-1.21%)
Oct 28, 2016 56.41 57.29 55.38 56.41 10,367,530 -0.29(-0.51%)
Oct 27, 2016 58.19 58.55 56.64 56.70 6,293,858 -0.85(-1.48%)
Oct 26, 2016 58.22 58.69 57.17 57.55 6,440,877 -0.67(-1.16%)
Oct 25, 2016 58.66 59.11 57.97 58.23 4,529,409 -0.48(-0.81%)
Oct 24, 2016 59.63 59.73 58.63 58.70 4,080,753 -0.58(-0.97%)
Oct 21, 2016 59.30 60.03 58.86 59.28 4,502,823 -0.16(-0.27%)
Oct 20, 2016 58.30 59.67 58.25 59.44 5,971,451 +1.06(+1.82%)
Oct 19, 2016 59.52 59.69 58.32 58.38 6,168,982 -1.06(-1.79%)
Oct 18, 2016 59.54 60.07 59.22 59.44 4,226,292 +0.81(+1.39%)
Oct 17, 2016 59.17 59.39 57.96 58.62 7,742,692 -0.49(-0.82%)
Oct 14, 2016 61.48 61.66 59.02 59.11 7,681,651 -1.77(-2.90%)
Oct 13, 2016 60.09 61.50 60.04 60.88 7,006,752 +0.07(+0.11%)
Oct 12, 2016 62.88 63.28 60.74 60.81 7,682,887 -2.15(-3.42%)
Oct 11, 2016 64.38 65.07 62.38 62.96 6,341,965 -2.06(-3.17%)
Oct 10, 2016 64.41 65.28 64.31 65.03 5,681,677 +1.36(+2.14%)
Oct 07, 2016 64.16 64.40 62.98 63.67 5,353,090 -0.51(-0.79%)
Oct 06, 2016 65.20 65.40 63.99 64.17 6,224,324 -2.04(-3.09%)
Oct 05, 2016 65.40 66.79 65.21 66.22 5,008,219 +1.05(+1.61%)
Oct 04, 2016 65.66 66.25 64.84 65.16 4,411,091 -0.52(-0.79%)
Oct 03, 2016 65.31 65.69 64.58 65.68 4,504,302 -0.11(-0.17%)
Sep 30, 2016 65.17 66.13 64.22 65.79 5,710,289 +0.76(+1.18%)
Sep 29, 2016 67.04 67.29 64.77 65.03 8,286,114 -2.26(-3.36%)
Sep 28, 2016 68.46 68.56 66.61 67.29 6,375,803 -0.94(-1.38%)
Sep 27, 2016 67.24 68.42 67.07 68.23 5,036,904 +0.97(+1.45%)
Sep 26, 2016 67.30 67.68 66.98 67.26 4,089,367 -0.37(-0.54%)
Sep 23, 2016 68.09 68.69 67.60 67.63 4,698,111 -0.68(-1.00%)
Sep 22, 2016 68.35 68.51 67.31 68.31 4,982,689 +0.55(+0.81%)
Sep 21, 2016 67.42 67.99 65.69 67.77 10,791,862 +0.76(+1.14%)
Sep 20, 2016 66.15 67.38 66.15 67.00 6,784,824 +1.61(+2.46%)
Sep 19, 2016 64.88 66.97 64.04 65.39 8,016,978 +1.17(+1.82%)
Sep 16, 2016 63.77 64.36 63.23 64.22 5,237,529 -0.19(-0.29%)
Sep 15, 2016 63.68 64.58 62.89 64.41 5,504,381 +1.02(+1.61%)
Sep 14, 2016 62.39 64.02 62.15 63.39 5,128,576 +1.52(+2.45%)
Sep 13, 2016 62.25 62.51 60.95 61.87 4,380,743 -1.08(-1.72%)
Sep 12, 2016 60.36 62.95 60.32 62.95 5,076,721 +2.19(+3.61%)
Sep 09, 2016 61.95 62.70 60.71 60.76 6,061,724 -2.27(-3.60%)
Sep 08, 2016 62.31 63.19 61.65 63.03 3,372,902 +0.82(+1.32%)
Sep 07, 2016 61.33 62.50 61.33 62.21 5,134,803 +0.97(+1.59%)
Sep 06, 2016 60.25 61.52 60.19 61.24 3,497,394 +1.57(+2.63%)
Sep 02, 2016 59.94 59.67 59.67 59.67 3,564,580 -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.