Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 60.23 60.44 59.30 59.60 5,696,685 -0.76(-1.27%)
Aug 30, 2016 60.51 61.21 60.02 60.36 4,431,319 -0.18(-0.29%)
Aug 29, 2016 60.95 61.02 59.93 60.54 5,134,979 -0.06(-0.10%)
Aug 26, 2016 60.03 61.25 59.68 60.60 10,181,861 +0.70(+1.18%)
Aug 25, 2016 60.71 61.46 58.64 59.89 12,781,962 -0.64(-1.06%)
Aug 24, 2016 63.18 64.36 60.23 60.54 14,837,027 -2.72(-4.30%)
Aug 23, 2016 63.50 63.64 62.91 63.26 4,482,434 +0.28(+0.44%)
Aug 22, 2016 61.88 63.05 61.52 62.98 6,702,702 +1.64(+2.67%)
Aug 19, 2016 61.34 61.68 60.94 61.34 4,549,462 -0.36(-0.58%)
Aug 18, 2016 61.35 62.01 60.94 61.70 3,497,983 +0.25(+0.40%)
Aug 17, 2016 61.61 61.89 60.98 61.45 6,048,864 -0.33(-0.53%)
Aug 16, 2016 62.64 62.71 61.70 61.78 5,037,381 -1.05(-1.67%)
Aug 15, 2016 62.33 63.24 62.21 62.83 5,254,555 +0.82(+1.33%)
Aug 12, 2016 61.16 62.14 60.99 62.01 5,092,792 +0.56(+0.90%)
Aug 11, 2016 60.78 61.67 60.13 61.45 4,931,925 +0.99(+1.64%)
Aug 10, 2016 62.21 62.25 60.35 60.46 7,016,459 -1.94(-3.12%)
Aug 09, 2016 62.70 62.70 61.88 62.40 5,510,378 -0.06(-0.10%)
Aug 08, 2016 63.80 63.95 62.14 62.46 6,585,081 -1.20(-1.88%)
Aug 05, 2016 63.00 63.87 62.81 63.66 5,941,303 +0.68(+1.09%)
Aug 04, 2016 64.06 64.42 62.87 62.98 6,469,515 -0.87(-1.37%)
Aug 03, 2016 62.20 63.86 62.11 63.85 7,866,543 +1.37(+2.19%)
Aug 02, 2016 63.06 63.50 61.17 62.48 13,131,987 -0.57(-0.90%)
Aug 01, 2016 62.08 63.90 61.97 63.05 10,387,850 +1.49(+2.42%)
Jul 29, 2016 60.42 61.62 60.22 61.56 7,606,099 +0.74(+1.22%)
Jul 28, 2016 61.14 61.54 60.10 60.82 9,056,633 -0.30(-0.49%)
Jul 27, 2016 59.63 61.29 59.57 61.11 9,015,892 +1.73(+2.91%)
Jul 26, 2016 58.75 59.58 58.48 59.39 8,094,748 +0.38(+0.64%)
Jul 25, 2016 59.05 59.17 58.17 59.01 5,012,943 +0.20(+0.34%)
Jul 22, 2016 58.64 59.19 58.12 58.81 4,297,637 +0.40(+0.68%)
Jul 21, 2016 58.56 59.19 57.76 58.42 9,029,089 +0.57(+0.98%)
Jul 20, 2016 56.12 57.92 56.12 57.85 8,445,315 +1.88(+3.37%)
Jul 19, 2016 56.93 57.32 55.75 55.97 3,281,717 -1.07(-1.88%)
Jul 18, 2016 56.75 57.20 56.35 57.04 3,635,515 +0.38(+0.67%)
Jul 15, 2016 55.76 56.79 55.44 56.66 4,956,905 +0.95(+1.71%)
Jul 14, 2016 56.25 56.31 55.41 55.71 4,916,809 -0.06(-0.11%)
Jul 13, 2016 57.92 58.03 55.67 55.77 7,712,273 -1.69(-2.93%)
Jul 12, 2016 57.67 58.00 57.29 57.45 6,659,733 +0.56(+0.98%)
Jul 11, 2016 57.55 57.75 56.88 56.90 5,729,220 -0.22(-0.38%)
Jul 08, 2016 56.59 57.49 56.60 57.12 6,106,414 +0.52(+0.91%)
Jul 07, 2016 56.53 56.93 55.80 56.60 6,266,861 +0.49(+0.87%)
Jul 06, 2016 54.30 56.18 54.07 56.12 8,502,472 +1.46(+2.67%)
Jul 05, 2016 54.82 55.13 54.23 54.66 6,169,258 -0.69(-1.25%)
Jul 01, 2016 53.39 55.35 55.35 55.35 9,423,246 +1.72(+3.20%)
Jun 30, 2016 53.45 54.03 52.58 53.64 7,583,641 +0.02(+0.04%)
Jun 29, 2016 52.79 53.81 52.40 53.62 7,957,480 +2.04(+3.96%)
Jun 28, 2016 50.37 51.71 50.18 51.57 6,933,537 +2.30(+4.67%)
Jun 27, 2016 50.90 51.61 49.10 49.27 14,292,911 -2.15(-4.19%)
Jun 24, 2016 51.95 52.95 51.42 51.42 11,770,241 -2.65(-4.90%)
Jun 23, 2016 53.45 54.19 52.87 54.07 5,525,516 +1.21(+2.29%)
Jun 22, 2016 52.75 54.14 52.12 52.86 10,979,252 +0.11(+0.21%)
Jun 21, 2016 53.93 53.93 52.17 52.75 10,077,014 -0.96(-1.79%)
Jun 20, 2016 53.82 54.32 53.23 53.72 8,391,863 +0.78(+1.48%)
Jun 17, 2016 54.62 54.62 52.77 52.93 8,513,425 -1.43(-2.64%)
Jun 16, 2016 53.81 54.37 53.26 54.36 8,125,175 +0.12(+0.22%)
Jun 15, 2016 54.47 54.94 54.10 54.25 7,027,205 +0.24(+0.44%)
Jun 14, 2016 54.15 54.82 53.13 54.01 8,292,632 -0.24(-0.44%)
Jun 13, 2016 54.62 55.67 54.10 54.25 7,417,768 -0.92(-1.67%)
Jun 10, 2016 55.44 55.83 54.76 55.17 8,144,509 -1.29(-2.28%)
Jun 09, 2016 57.60 58.35 56.41 56.46 7,440,149 -1.70(-2.93%)
Jun 08, 2016 58.25 58.41 57.49 58.16 5,730,660 +0.07(+0.12%)
Jun 07, 2016 58.37 58.75 57.71 58.09 7,669,977 -1.04(-1.76%)
Jun 06, 2016 57.74 59.21 56.46 59.13 9,031,880 +1.56(+2.70%)
Jun 03, 2016 59.10 59.26 56.97 57.58 9,805,656 -1.72(-2.91%)
Jun 02, 2016 57.59 59.33 57.59 59.30 10,473,273 +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.