Skip to main content

S&P Biotech SPDR (NY: XBI )

94.22 -0.69 (-0.73%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 58.75 58.75 58.75 0 -0.47(-0.79%)
Dec 29, 2016 59.73 60.03 58.90 59.22 3,801,241 -0.47(-0.78%)
Dec 28, 2016 60.59 60.67 59.58 59.68 3,756,002 -0.81(-1.35%)
Dec 27, 2016 61.29 61.89 60.47 60.50 3,841,524 -0.58(-0.94%)
Dec 23, 2016 61.07 61.07 61.07 0 +2.04(+3.46%)
Dec 22, 2016 60.19 60.20 58.61 59.03 4,903,406 -0.98(-1.64%)
Dec 21, 2016 61.23 61.42 59.98 60.01 3,372,156 -1.26(-2.06%)
Dec 20, 2016 61.00 61.51 60.82 61.27 2,860,255 +0.71(+1.18%)
Dec 19, 2016 61.37 62.18 60.44 60.56 5,248,134 -0.93(-1.52%)
Dec 16, 2016 61.43 62.23 61.23 61.49 5,438,982 +0.03(+0.05%)
Dec 15, 2016 60.77 61.48 60.28 61.46 4,698,439 +1.03(+1.71%)
Dec 14, 2016 60.21 60.97 59.67 60.43 6,397,455 -0.01(-0.02%)
Dec 13, 2016 60.81 61.14 60.32 60.44 3,867,823 -0.07(-0.11%)
Dec 12, 2016 60.70 60.94 59.97 60.51 5,121,818 -0.91(-1.49%)
Dec 09, 2016 62.26 63.28 61.35 61.42 6,324,492 -0.20(-0.32%)
Dec 08, 2016 60.91 61.71 59.94 61.62 7,879,216 +0.31(+0.50%)
Dec 07, 2016 62.36 62.89 60.19 61.31 13,269,596 -2.57(-4.02%)
Dec 06, 2016 62.95 63.94 62.20 63.88 4,671,532 +1.16(+1.85%)
Dec 05, 2016 61.97 63.25 61.46 62.72 6,712,480 +1.39(+2.26%)
Dec 02, 2016 60.64 62.19 60.13 61.33 9,056,015 +0.66(+1.10%)
Dec 01, 2016 62.61 62.86 60.59 60.67 7,442,519 -1.52(-2.44%)
Nov 30, 2016 64.38 64.44 62.16 62.19 4,831,888 -1.89(-2.94%)
Nov 29, 2016 63.81 64.77 63.19 64.07 4,049,586 +0.22(+0.34%)
Nov 28, 2016 65.53 65.69 63.74 63.85 7,371,557 -2.03(-3.09%)
Nov 25, 2016 65.50 65.97 64.45 65.89 2,882,855 +0.65(+1.00%)
Nov 23, 2016 65.23 65.23 65.23 0 +1.10(+1.72%)
Nov 22, 2016 66.08 66.12 63.81 64.13 7,496,994 -1.72(-2.61%)
Nov 21, 2016 65.55 65.95 65.04 65.85 3,432,166 +0.38(+0.58%)
Nov 18, 2016 66.18 66.53 64.86 65.47 5,165,619 -0.50(-0.75%)
Nov 17, 2016 65.17 65.53 64.39 65.97 7,798,115 +0.96(+1.48%)
Nov 16, 2016 66.62 67.27 64.89 65.00 7,192,427 -2.18(-3.25%)
Nov 15, 2016 67.14 67.41 65.99 67.19 6,895,623 -0.42(-0.62%)
Nov 14, 2016 65.99 67.63 64.87 67.60 11,645,274 +1.91(+2.90%)
Nov 11, 2016 64.54 65.94 64.03 65.70 9,944,118 +0.42(+0.64%)
Nov 10, 2016 65.17 66.39 63.47 65.28 15,402,330 +1.99(+3.15%)
Nov 09, 2016 61.87 64.02 60.81 63.29 28,659,290 +5.94(+10.36%)
Nov 08, 2016 56.36 58.11 56.17 57.34 7,307,825 +0.45(+0.78%)
Nov 07, 2016 55.85 57.10 55.42 56.90 8,279,029 +2.45(+4.50%)
Nov 04, 2016 53.05 54.88 53.04 54.45 9,245,152 +1.55(+2.93%)
Nov 03, 2016 55.19 55.53 52.74 52.90 13,489,527 -2.09(-3.81%)
Nov 02, 2016 56.11 56.19 54.99 54.99 5,860,968 -1.41(-2.50%)
Nov 01, 2016 55.80 56.52 54.98 56.40 6,654,615 +0.68(+1.23%)
Oct 31, 2016 56.47 56.61 55.62 55.72 5,441,900 -0.68(-1.21%)
Oct 28, 2016 56.40 57.28 55.37 56.40 10,369,518 -0.29(-0.51%)
Oct 27, 2016 58.18 58.53 56.63 56.69 6,295,065 -0.85(-1.48%)
Oct 26, 2016 58.21 58.68 57.16 57.54 6,442,112 -0.67(-1.16%)
Oct 25, 2016 58.65 59.10 57.96 58.22 4,530,278 -0.48(-0.81%)
Oct 24, 2016 59.62 59.71 58.62 58.69 4,081,536 -0.58(-0.97%)
Oct 21, 2016 59.29 60.02 58.85 59.27 4,503,686 -0.16(-0.27%)
Oct 20, 2016 58.29 59.66 58.24 59.43 5,972,596 +1.06(+1.82%)
Oct 19, 2016 59.51 59.67 58.31 58.37 6,170,164 -1.06(-1.79%)
Oct 18, 2016 59.53 60.06 59.21 59.43 4,227,102 +0.81(+1.39%)
Oct 17, 2016 59.16 59.38 57.95 58.61 7,744,177 -0.49(-0.82%)
Oct 14, 2016 61.47 61.65 59.01 59.10 7,683,124 -1.77(-2.90%)
Oct 13, 2016 60.08 61.49 60.03 60.87 7,008,095 +0.07(+0.11%)
Oct 12, 2016 62.87 63.27 60.73 60.80 7,684,360 -2.15(-3.42%)
Oct 11, 2016 64.37 65.06 62.36 62.95 6,343,181 -2.06(-3.17%)
Oct 10, 2016 64.40 65.27 64.30 65.01 5,682,767 +1.36(+2.14%)
Oct 07, 2016 64.15 64.39 62.97 63.65 5,354,117 -0.51(-0.79%)
Oct 06, 2016 65.19 65.39 63.98 64.16 6,225,517 -2.04(-3.09%)
Oct 05, 2016 65.39 66.78 65.20 66.20 5,009,179 +1.05(+1.61%)
Oct 04, 2016 65.65 66.23 64.82 65.15 4,411,937 -0.52(-0.79%)
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.