Skip to main content

S&P Biotech SPDR (NY: XBI )

67.73 +0.33 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.36 52.50 50.24 51.66 9,537,781 +1.49(+2.97%)
Mar 30, 2016 51.25 52.24 49.79 50.17 7,390,164 -0.41(-0.81%)
Mar 29, 2016 49.09 50.66 47.88 50.58 8,295,840 +1.18(+2.39%)
Mar 28, 2016 50.48 50.70 49.14 49.40 4,347,866 -0.65(-1.30%)
Mar 24, 2016 49.00 50.05 50.05 50.05 6,416,600 +0.18(+0.36%)
Mar 23, 2016 52.50 53.08 49.74 49.87 6,002,964 -2.63(-5.01%)
Mar 22, 2016 50.46 52.91 50.46 52.50 7,514,412 +1.67(+3.29%)
Mar 21, 2016 49.54 51.45 49.39 50.83 5,902,327 +1.18(+2.38%)
Mar 18, 2016 48.64 50.23 47.71 49.65 9,232,078 +1.19(+2.46%)
Mar 17, 2016 48.20 49.12 46.66 48.46 9,059,565 +0.15(+0.31%)
Mar 16, 2016 48.80 49.62 47.27 48.31 7,824,084 -0.59(-1.21%)
Mar 15, 2016 51.00 51.22 48.70 48.90 7,224,697 -3.00(-5.78%)
Mar 14, 2016 51.36 52.42 51.13 51.90 5,493,775 +0.59(+1.15%)
Mar 11, 2016 50.31 51.38 49.76 51.31 4,076,205 +1.66(+3.34%)
Mar 10, 2016 50.91 51.80 48.86 49.65 7,901,212 -0.87(-1.72%)
Mar 09, 2016 51.45 51.74 49.43 50.52 7,363,840 -0.47(-0.92%)
Mar 08, 2016 53.93 53.93 50.75 50.99 6,588,640 -2.81(-5.22%)
Mar 07, 2016 51.60 54.71 51.18 53.80 10,616,410 +1.86(+3.58%)
Mar 04, 2016 51.84 53.40 51.21 51.94 8,595,332 +0.22(+0.43%)
Mar 03, 2016 52.37 52.65 51.29 51.72 5,167,681 -0.58(-1.11%)
Mar 02, 2016 50.25 52.41 50.00 52.30 8,345,716 +2.09(+4.16%)
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.