Skip to main content

S&P Biotech SPDR (NY: XBI )

101.82 +0.87 (+0.86%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 49.84 51.96 49.72 51.13 9,636,722 +1.47(+2.97%)
Mar 30, 2016 50.72 51.70 49.28 49.65 7,466,826 -0.41(-0.81%)
Mar 29, 2016 48.59 50.14 47.39 50.06 8,381,897 +1.17(+2.39%)
Mar 28, 2016 49.96 50.18 48.64 48.89 4,392,969 -0.64(-1.30%)
Mar 24, 2016 48.50 49.54 49.54 49.54 6,483,163 +0.18(+0.36%)
Mar 23, 2016 51.96 52.53 49.23 49.36 6,065,236 -2.60(-5.01%)
Mar 22, 2016 49.94 52.37 49.94 51.96 7,592,363 +1.65(+3.29%)
Mar 21, 2016 49.03 50.92 48.88 50.31 5,963,555 +1.17(+2.38%)
Mar 18, 2016 48.14 49.72 47.22 49.14 9,327,848 +1.24(+2.58%)
Mar 17, 2016 47.65 48.56 46.13 47.91 9,164,514 +0.15(+0.31%)
Mar 16, 2016 48.24 49.05 46.73 47.76 7,914,720 -0.58(-1.21%)
Mar 15, 2016 50.42 50.63 48.14 48.34 7,308,390 -2.97(-5.78%)
Mar 14, 2016 50.77 51.82 50.54 51.31 5,557,416 +0.58(+1.15%)
Mar 11, 2016 49.73 50.79 49.19 50.72 4,123,425 +1.64(+3.34%)
Mar 10, 2016 50.33 51.20 48.30 49.08 7,992,742 -0.86(-1.72%)
Mar 09, 2016 50.86 51.15 48.86 49.94 7,449,145 -0.46(-0.92%)
Mar 08, 2016 53.31 53.31 50.17 50.41 6,664,965 -2.78(-5.22%)
Mar 07, 2016 51.01 54.08 50.59 53.18 10,739,394 +1.84(+3.58%)
Mar 04, 2016 51.25 52.79 50.62 51.35 8,694,903 +0.22(+0.43%)
Mar 03, 2016 51.77 52.05 50.70 51.13 5,227,545 -0.57(-1.11%)
Mar 02, 2016 49.67 51.81 49.43 51.70 8,442,395 +2.07(+4.16%)
Mar 01, 2016 48.06 49.76 47.23 49.63 4,883,505 +2.28(+4.82%)
Feb 29, 2016 48.86 49.22 47.35 47.35 4,308,677 -1.48(-3.04%)
Feb 26, 2016 48.39 49.25 47.83 48.83 3,990,017 +0.84(+1.75%)
Feb 25, 2016 48.40 49.16 47.40 47.99 6,980,682 -0.21(-0.43%)
Feb 24, 2016 47.20 48.42 46.00 48.20 6,899,506 +0.51(+1.08%)
Feb 23, 2016 49.45 49.78 47.69 47.69 4,829,711 -2.39(-4.78%)
Feb 22, 2016 50.32 50.89 49.69 50.08 4,519,600 +0.53(+1.08%)
Feb 19, 2016 48.30 49.57 47.66 49.55 5,514,569 +0.94(+1.93%)
Feb 18, 2016 50.87 50.91 48.50 48.61 6,971,342 -1.76(-3.49%)
Feb 17, 2016 49.23 50.57 48.56 50.37 7,824,949 +1.96(+4.04%)
Feb 16, 2016 47.54 48.49 47.48 48.41 5,912,407 +1.90(+4.08%)
Feb 12, 2016 45.83 46.51 46.51 46.51 6,282,646 +1.30(+2.89%)
Feb 11, 2016 44.62 45.65 43.86 45.21 7,275,282 -0.32(-0.70%)
Feb 10, 2016 46.01 47.59 45.35 45.52 7,729,354 +0.17(+0.37%)
Feb 09, 2016 43.88 46.66 43.65 45.35 7,946,162 +0.07(+0.15%)
Feb 08, 2016 46.64 46.80 44.56 45.29 8,386,644 -2.65(-5.53%)
Feb 05, 2016 49.62 49.98 47.28 47.93 8,779,129 -1.87(-3.75%)
Feb 04, 2016 48.38 51.39 48.15 49.80 10,197,943 +1.00(+2.05%)
Feb 03, 2016 48.74 49.36 46.32 48.80 12,038,494 +0.23(+0.48%)
Feb 02, 2016 49.53 49.83 48.09 48.57 8,867,368 -1.80(-3.58%)
Feb 01, 2016 49.48 50.87 48.54 50.38 11,129,179 +0.41(+0.81%)
Jan 29, 2016 49.07 50.54 48.22 49.97 10,962,956 +0.83(+1.69%)
Jan 28, 2016 51.53 51.74 48.34 49.14 12,674,608 -1.92(-3.76%)
Jan 27, 2016 53.88 54.06 50.64 51.06 9,142,328 -2.43(-4.55%)
Jan 26, 2016 54.20 54.38 51.83 53.49 9,031,303 -0.38(-0.70%)
Jan 25, 2016 54.06 56.00 53.82 53.87 4,900,719 -0.81(-1.48%)
Jan 22, 2016 54.72 55.28 53.52 54.68 4,874,196 +1.56(+2.94%)
Jan 21, 2016 54.67 55.92 53.06 53.11 10,818,480 -1.39(-2.56%)
Jan 20, 2016 50.69 55.42 49.82 54.51 12,842,240 +2.25(+4.31%)
Jan 19, 2016 55.31 55.68 51.23 52.25 8,363,670 -2.21(-4.07%)
Jan 15, 2016 53.25 54.47 54.47 54.47 10,625,075 -1.74(-3.10%)
Jan 14, 2016 54.49 56.96 51.63 56.21 11,058,914 +2.10(+3.87%)
Jan 13, 2016 58.86 58.92 53.94 54.11 10,482,742 -4.03(-6.94%)
Jan 12, 2016 57.39 59.58 55.48 58.15 9,680,012 +1.66(+2.94%)
Jan 11, 2016 60.13 60.44 54.87 56.49 14,785,249 -3.33(-5.57%)
Jan 08, 2016 62.24 62.66 59.64 59.82 9,032,646 -1.29(-2.12%)
Jan 07, 2016 61.81 62.62 60.63 61.11 11,776,292 -2.50(-3.93%)
Jan 06, 2016 65.09 65.35 62.81 63.61 9,265,478 -2.84(-4.27%)
Jan 05, 2016 67.09 67.72 66.00 66.45 4,688,506 -0.60(-0.90%)
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.