Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 60.24 60.45 59.31 59.61 5,695,593 -0.76(-1.27%)
Aug 30, 2016 60.52 61.23 60.03 60.37 4,430,470 -0.18(-0.29%)
Aug 29, 2016 60.96 61.04 59.95 60.55 5,133,994 -0.06(-0.10%)
Aug 26, 2016 60.04 61.26 59.69 60.61 10,179,910 +0.70(+1.18%)
Aug 25, 2016 60.72 61.47 58.66 59.91 12,779,512 -0.64(-1.06%)
Aug 24, 2016 63.19 64.37 60.24 60.55 14,834,183 -2.72(-4.30%)
Aug 23, 2016 63.52 63.66 62.92 63.27 4,481,575 +0.28(+0.44%)
Aug 22, 2016 61.89 63.06 61.53 62.99 6,701,418 +1.64(+2.67%)
Aug 19, 2016 61.35 61.69 60.95 61.35 4,548,590 -0.36(-0.58%)
Aug 18, 2016 61.36 62.02 60.95 61.71 3,497,313 +0.25(+0.40%)
Aug 17, 2016 61.62 61.90 60.99 61.46 6,047,704 -0.33(-0.53%)
Aug 16, 2016 62.65 62.72 61.71 61.79 5,036,416 -1.05(-1.67%)
Aug 15, 2016 62.35 63.25 62.22 62.84 5,253,548 +0.82(+1.33%)
Aug 12, 2016 61.18 62.15 61.00 62.02 5,091,816 +0.56(+0.90%)
Aug 11, 2016 60.79 61.68 60.14 61.46 4,930,980 +0.99(+1.64%)
Aug 10, 2016 62.22 62.27 60.36 60.47 7,015,114 -1.94(-3.12%)
Aug 09, 2016 62.71 62.71 61.89 62.42 5,509,322 -0.06(-0.10%)
Aug 08, 2016 63.81 63.96 62.15 62.48 6,583,819 -1.20(-1.89%)
Aug 05, 2016 63.01 63.88 62.82 63.68 5,940,164 +0.68(+1.09%)
Aug 04, 2016 64.07 64.43 62.88 62.99 6,468,275 -0.87(-1.37%)
Aug 03, 2016 62.21 63.87 62.12 63.86 7,865,035 +1.37(+2.19%)
Aug 02, 2016 63.07 63.52 61.19 62.49 13,129,470 -0.57(-0.90%)
Aug 01, 2016 62.09 63.91 61.98 63.06 10,385,859 +1.49(+2.42%)
Jul 29, 2016 60.43 61.64 60.23 61.57 7,604,642 +0.74(+1.22%)
Jul 28, 2016 61.16 61.55 60.11 60.83 9,054,897 -0.30(-0.49%)
Jul 27, 2016 59.64 61.30 59.58 61.13 9,014,164 +1.73(+2.91%)
Jul 26, 2016 58.77 59.59 58.49 59.40 8,093,197 +0.38(+0.64%)
Jul 25, 2016 59.06 59.18 58.18 59.02 5,011,982 +0.20(+0.34%)
Jul 22, 2016 58.66 59.20 58.13 58.82 4,296,813 +0.40(+0.68%)
Jul 21, 2016 58.57 59.20 57.77 58.43 9,027,358 +0.57(+0.98%)
Jul 20, 2016 56.13 57.93 56.13 57.86 8,443,696 +1.88(+3.37%)
Jul 19, 2016 56.94 57.33 55.76 55.98 3,281,088 -1.07(-1.88%)
Jul 18, 2016 56.76 57.21 56.36 57.05 3,634,818 +0.38(+0.67%)
Jul 15, 2016 55.77 56.80 55.45 56.67 4,955,955 +0.95(+1.71%)
Jul 14, 2016 56.27 56.32 55.42 55.72 4,915,866 -0.06(-0.11%)
Jul 13, 2016 57.93 58.04 55.68 55.78 7,710,795 -1.69(-2.93%)
Jul 12, 2016 57.68 58.01 57.30 57.47 6,658,456 +0.56(+0.98%)
Jul 11, 2016 57.56 57.76 56.89 56.91 5,728,122 -0.22(-0.38%)
Jul 08, 2016 56.60 57.51 56.61 57.13 6,105,244 +0.52(+0.91%)
Jul 07, 2016 56.54 56.94 55.81 56.61 6,265,660 +0.49(+0.87%)
Jul 06, 2016 54.31 56.19 54.08 56.13 8,500,842 +1.46(+2.67%)
Jul 05, 2016 54.83 55.14 54.24 54.67 6,168,075 -0.69(-1.25%)
Jul 01, 2016 53.40 55.36 55.36 55.36 9,421,440 +1.72(+3.20%)
Jun 30, 2016 53.46 54.04 52.59 53.65 7,582,188 +0.02(+0.04%)
Jun 29, 2016 52.80 53.83 52.41 53.63 7,955,954 +2.04(+3.96%)
Jun 28, 2016 50.38 51.72 50.19 51.58 6,932,208 +2.30(+4.67%)
Jun 27, 2016 50.91 51.62 49.11 49.28 14,290,171 -2.15(-4.19%)
Jun 24, 2016 51.96 52.96 51.43 51.43 11,767,985 -2.65(-4.90%)
Jun 23, 2016 53.46 54.20 52.88 54.08 5,524,457 +1.21(+2.29%)
Jun 22, 2016 52.76 54.15 52.13 52.87 10,977,148 +0.11(+0.21%)
Jun 21, 2016 53.94 53.94 52.18 52.76 10,075,082 -0.96(-1.79%)
Jun 20, 2016 53.83 54.33 53.24 53.73 8,390,255 +0.78(+1.48%)
Jun 17, 2016 54.63 54.63 52.78 52.94 8,511,793 -1.43(-2.64%)
Jun 16, 2016 53.82 54.38 53.27 54.38 8,123,618 +0.12(+0.22%)
Jun 15, 2016 54.48 54.95 54.11 54.26 7,025,858 +0.24(+0.44%)
Jun 14, 2016 54.16 54.83 53.14 54.02 8,291,042 -0.24(-0.44%)
Jun 13, 2016 54.63 55.68 54.11 54.26 7,416,346 -0.92(-1.67%)
Jun 10, 2016 55.46 55.84 54.77 55.18 8,142,948 -1.29(-2.28%)
Jun 09, 2016 57.61 58.36 56.42 56.47 7,438,723 -1.70(-2.93%)
Jun 08, 2016 58.26 58.42 57.50 58.17 5,729,561 +0.07(+0.12%)
Jun 07, 2016 58.38 58.76 57.73 58.10 7,668,506 -1.04(-1.76%)
Jun 06, 2016 57.75 59.22 56.47 59.14 9,030,148 +1.56(+2.70%)
Jun 03, 2016 59.11 59.27 56.98 57.59 9,803,776 -1.72(-2.91%)
Jun 02, 2016 57.60 59.34 57.60 59.31 10,471,265 +1.66(+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.