Skip to main content

S&P Biotech SPDR (NY: XBI )

70.33 +0.93 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 65.67 66.63 64.71 66.29 5,667,223 +0.77(+1.18%)
Sep 29, 2016 67.55 67.80 65.26 65.52 8,223,621 -2.28(-3.36%)
Sep 28, 2016 68.98 69.08 67.12 67.80 6,327,718 -0.95(-1.38%)
Sep 27, 2016 67.75 68.94 67.58 68.75 4,998,916 +0.98(+1.45%)
Sep 26, 2016 67.81 68.19 67.49 67.77 4,058,526 -0.37(-0.54%)
Sep 23, 2016 68.61 69.21 68.11 68.14 4,662,679 -0.69(-1.00%)
Sep 22, 2016 68.87 69.03 67.82 68.83 4,945,110 +0.55(+0.81%)
Sep 21, 2016 67.93 68.51 66.19 68.28 10,710,471 +0.77(+1.14%)
Sep 20, 2016 66.65 67.89 66.65 67.51 6,733,654 +1.62(+2.46%)
Sep 19, 2016 65.37 67.48 64.53 65.89 7,956,515 +1.18(+1.82%)
Sep 16, 2016 64.25 64.84 63.71 64.71 5,198,028 -0.22(-0.34%)
Sep 15, 2016 64.19 65.10 63.40 64.93 5,460,248 +1.03(+1.61%)
Sep 14, 2016 62.89 64.54 62.65 63.90 5,087,456 +1.53(+2.45%)
Sep 13, 2016 62.75 63.02 61.44 62.37 4,345,619 -1.09(-1.72%)
Sep 12, 2016 60.85 63.46 60.81 63.46 5,036,017 +2.21(+3.61%)
Sep 09, 2016 62.45 63.21 61.20 61.25 6,013,122 -2.29(-3.60%)
Sep 08, 2016 62.81 63.70 62.15 63.54 3,345,859 +0.83(+1.32%)
Sep 07, 2016 61.83 63.01 61.83 62.71 5,093,633 +0.98(+1.59%)
Sep 06, 2016 60.74 62.02 60.68 61.73 3,469,353 +1.58(+2.63%)
Sep 02, 2016 60.42 60.15 60.15 60.15 3,536,000 -0.19(-0.31%)
Sep 01, 2016 60.12 60.59 59.55 60.34 3,715,340 +0.25(+0.42%)
Aug 31, 2016 60.73 60.94 59.79 60.09 5,649,927 -0.77(-1.27%)
Aug 30, 2016 61.01 61.72 60.52 60.86 4,394,947 -0.18(-0.29%)
Aug 29, 2016 61.45 61.53 60.43 61.04 5,092,831 -0.06(-0.10%)
Aug 26, 2016 60.53 61.76 60.17 61.10 10,098,289 +0.71(+1.18%)
Aug 25, 2016 61.21 61.97 59.13 60.39 12,677,048 -0.65(-1.06%)
Aug 24, 2016 63.70 64.89 60.73 61.04 14,715,245 -2.74(-4.30%)
Aug 23, 2016 64.03 64.17 63.43 63.78 4,445,643 +0.28(+0.44%)
Aug 22, 2016 62.39 63.57 62.03 63.50 6,647,687 +1.65(+2.67%)
Aug 19, 2016 61.85 62.19 61.44 61.85 4,512,120 -0.36(-0.58%)
Aug 18, 2016 61.86 62.52 61.44 62.21 3,469,272 +0.25(+0.40%)
Aug 17, 2016 62.12 62.40 61.48 61.96 5,999,215 -0.33(-0.53%)
Aug 16, 2016 63.16 63.23 62.21 62.29 4,996,035 -1.06(-1.67%)
Aug 15, 2016 62.85 63.76 62.72 63.35 5,211,426 +0.83(+1.33%)
Aug 12, 2016 61.67 62.65 61.49 62.52 5,050,991 +0.56(+0.90%)
Aug 11, 2016 61.28 62.18 60.63 61.96 4,891,444 +1.00(+1.64%)
Aug 10, 2016 62.72 62.77 60.85 60.96 6,958,868 -1.96(-3.12%)
Aug 09, 2016 63.22 63.22 62.39 62.92 5,465,149 -0.06(-0.10%)
Aug 08, 2016 64.33 64.48 62.65 62.98 6,531,031 -1.21(-1.89%)
Aug 05, 2016 63.52 64.40 63.33 64.19 5,892,537 +0.69(+1.09%)
Aug 04, 2016 64.59 64.95 63.39 63.50 6,416,414 -0.88(-1.37%)
Aug 03, 2016 62.71 64.39 62.62 64.38 7,801,975 +1.38(+2.19%)
Aug 02, 2016 63.58 64.03 61.68 63.00 13,024,200 -0.57(-0.90%)
Aug 01, 2016 62.59 64.43 62.48 63.57 10,302,587 +1.50(+2.42%)
Jul 29, 2016 60.92 62.13 60.72 62.07 7,543,669 +0.75(+1.22%)
Jul 28, 2016 61.65 62.05 60.60 61.32 8,982,296 -0.30(-0.49%)
Jul 27, 2016 60.12 61.80 60.06 61.62 8,941,890 +1.74(+2.91%)
Jul 26, 2016 59.24 60.07 58.96 59.88 8,028,307 +0.38(+0.64%)
Jul 25, 2016 59.54 59.66 58.65 59.50 4,971,797 +0.20(+0.34%)
Jul 22, 2016 59.13 59.68 58.60 59.30 4,262,362 +0.40(+0.68%)
Jul 21, 2016 59.04 59.68 58.24 58.90 8,954,978 +0.57(+0.98%)
Jul 20, 2016 56.58 58.40 56.58 58.33 8,375,996 +1.90(+3.37%)
Jul 19, 2016 57.40 57.79 56.21 56.43 3,254,781 -1.08(-1.88%)
Jul 18, 2016 57.22 57.67 56.82 57.51 3,605,675 +0.38(+0.67%)
Jul 15, 2016 56.22 57.26 55.90 57.13 4,916,219 +0.96(+1.71%)
Jul 14, 2016 56.72 56.78 55.87 56.17 4,876,452 -0.06(-0.11%)
Jul 13, 2016 58.40 58.51 56.13 56.23 7,648,971 -1.70(-2.93%)
Jul 12, 2016 58.15 58.48 57.76 57.93 6,605,070 +0.56(+0.98%)
Jul 11, 2016 58.03 58.23 57.35 57.37 5,682,195 -0.22(-0.38%)
Jul 08, 2016 57.06 57.97 57.07 57.59 6,056,293 +0.52(+0.91%)
Jul 07, 2016 57.00 57.40 56.26 57.07 6,215,423 +0.49(+0.87%)
Jul 06, 2016 54.75 56.64 54.52 56.58 8,432,684 +1.47(+2.67%)
Jul 05, 2016 55.27 55.59 54.68 55.11 6,118,621 -0.70(-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.