Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 65.08 66.03 64.13 65.70 5,718,480 +0.76(+1.18%)
Sep 29, 2016 66.94 67.19 64.67 64.93 8,297,999 -2.26(-3.36%)
Sep 28, 2016 68.36 68.46 66.52 67.19 6,384,949 -0.94(-1.38%)
Sep 27, 2016 67.14 68.32 66.97 68.13 5,044,128 +0.97(+1.45%)
Sep 26, 2016 67.20 67.58 66.89 67.16 4,095,233 -0.37(-0.54%)
Sep 23, 2016 68.00 68.59 67.50 67.53 4,704,850 -0.68(-1.00%)
Sep 22, 2016 68.25 68.41 67.21 68.21 4,989,836 +0.55(+0.81%)
Sep 21, 2016 67.32 67.90 65.60 67.67 10,807,342 +0.76(+1.14%)
Sep 20, 2016 66.05 67.28 66.05 66.90 6,794,556 +1.61(+2.46%)
Sep 19, 2016 64.78 66.88 63.95 65.30 8,028,477 +1.17(+1.82%)
Sep 16, 2016 63.67 64.26 63.14 64.13 5,245,041 -0.19(-0.29%)
Sep 15, 2016 63.58 64.49 62.80 64.32 5,512,264 +1.02(+1.61%)
Sep 14, 2016 62.30 63.93 62.06 63.30 5,135,921 +1.52(+2.45%)
Sep 13, 2016 62.16 62.43 60.86 61.78 4,387,017 -1.08(-1.72%)
Sep 12, 2016 60.28 62.86 60.24 62.86 5,083,992 +2.19(+3.61%)
Sep 09, 2016 61.86 62.61 60.62 60.67 6,070,405 -2.27(-3.60%)
Sep 08, 2016 62.22 63.10 61.56 62.94 3,377,733 +0.82(+1.32%)
Sep 07, 2016 61.25 62.42 61.25 62.12 5,142,157 +0.97(+1.59%)
Sep 06, 2016 60.17 61.43 60.11 61.15 3,502,403 +1.57(+2.63%)
Sep 02, 2016 59.85 59.58 59.58 59.58 3,569,685 -0.19(-0.31%)
Sep 01, 2016 59.55 60.02 58.99 59.77 3,750,734 +0.25(+0.42%)
Aug 31, 2016 60.16 60.36 59.23 59.52 5,703,750 -0.76(-1.27%)
Aug 30, 2016 60.43 61.14 59.95 60.29 4,436,815 -0.18(-0.29%)
Aug 29, 2016 60.87 60.95 59.86 60.46 5,141,347 -0.06(-0.10%)
Aug 26, 2016 59.96 61.18 59.60 60.52 10,194,490 +0.70(+1.18%)
Aug 25, 2016 60.63 61.39 58.57 59.82 12,797,815 -0.64(-1.06%)
Aug 24, 2016 63.10 64.28 60.16 60.46 14,855,429 -2.71(-4.30%)
Aug 23, 2016 63.43 63.56 62.83 63.18 4,487,994 +0.28(+0.44%)
Aug 22, 2016 61.80 62.97 61.44 62.90 6,711,016 +1.63(+2.67%)
Aug 19, 2016 61.27 61.60 60.86 61.27 4,555,104 -0.36(-0.58%)
Aug 18, 2016 61.28 61.93 60.86 61.62 3,502,321 +0.25(+0.40%)
Aug 17, 2016 61.53 61.81 60.90 61.38 6,056,366 -0.33(-0.53%)
Aug 16, 2016 62.56 62.63 61.62 61.70 5,043,629 -1.05(-1.67%)
Aug 15, 2016 62.26 63.16 62.13 62.75 5,261,072 +0.82(+1.33%)
Aug 12, 2016 61.09 62.06 60.91 61.93 5,099,109 +0.55(+0.90%)
Aug 11, 2016 60.70 61.59 60.06 61.38 4,938,042 +0.99(+1.64%)
Aug 10, 2016 62.13 62.18 60.28 60.38 7,025,161 -1.94(-3.12%)
Aug 09, 2016 62.62 62.62 61.80 62.33 5,517,212 -0.06(-0.10%)
Aug 08, 2016 63.72 63.87 62.06 62.39 6,593,248 -1.20(-1.89%)
Aug 05, 2016 62.92 63.79 62.73 63.58 5,948,672 +0.68(+1.09%)
Aug 04, 2016 63.98 64.34 62.79 62.90 6,477,539 -0.87(-1.37%)
Aug 03, 2016 62.12 63.78 62.03 63.77 7,876,300 +1.37(+2.19%)
Aug 02, 2016 62.98 63.43 61.10 62.41 13,148,274 -0.56(-0.90%)
Aug 01, 2016 62.00 63.82 61.89 62.97 10,400,734 +1.49(+2.42%)
Jul 29, 2016 60.35 61.55 60.15 61.48 7,615,533 +0.74(+1.22%)
Jul 28, 2016 61.07 61.46 60.03 60.74 9,067,865 -0.30(-0.49%)
Jul 27, 2016 59.55 61.22 59.49 61.04 9,027,074 +1.72(+2.91%)
Jul 26, 2016 58.68 59.50 58.41 59.31 8,104,788 +0.38(+0.64%)
Jul 25, 2016 58.98 59.10 58.10 58.94 5,019,160 +0.20(+0.34%)
Jul 22, 2016 58.57 59.12 58.05 58.74 4,302,967 +0.40(+0.68%)
Jul 21, 2016 58.48 59.12 57.69 58.34 9,040,287 +0.56(+0.98%)
Jul 20, 2016 56.05 57.85 56.05 57.78 8,455,789 +1.88(+3.37%)
Jul 19, 2016 56.86 57.24 55.68 55.90 3,285,787 -1.07(-1.88%)
Jul 18, 2016 56.68 57.13 56.28 56.97 3,640,024 +0.38(+0.67%)
Jul 15, 2016 55.69 56.72 55.37 56.59 4,963,053 +0.95(+1.71%)
Jul 14, 2016 56.18 56.24 55.34 55.64 4,922,907 -0.06(-0.11%)
Jul 13, 2016 57.85 57.96 55.60 55.70 7,721,838 -1.68(-2.93%)
Jul 12, 2016 57.60 57.93 57.21 57.38 6,667,993 +0.55(+0.98%)
Jul 11, 2016 57.48 57.68 56.81 56.83 5,736,326 -0.22(-0.38%)
Jul 08, 2016 56.52 57.42 56.53 57.05 6,113,988 +0.52(+0.91%)
Jul 07, 2016 56.46 56.86 55.73 56.53 6,274,634 +0.49(+0.87%)
Jul 06, 2016 54.23 56.11 54.01 56.05 8,513,017 +1.46(+2.67%)
Jul 05, 2016 54.75 55.07 54.16 54.59 6,176,909 -0.69(-1.25%)
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.