Skip to main content

S&P Biotech SPDR (NY: XBI )

93.08 -0.66 (-0.70%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 53.38 53.97 52.52 53.57 7,593,076 +0.02(+0.04%)
Jun 29, 2016 52.73 53.75 52.33 53.55 7,967,379 +2.04(+3.96%)
Jun 28, 2016 50.31 51.65 50.12 51.51 6,942,163 +2.30(+4.67%)
Jun 27, 2016 50.84 51.55 49.04 49.21 14,310,692 -2.15(-4.19%)
Jun 24, 2016 51.89 52.89 51.36 51.36 11,784,884 -2.64(-4.90%)
Jun 23, 2016 53.38 54.12 52.81 54.01 5,532,390 +1.21(+2.29%)
Jun 22, 2016 52.69 54.07 52.05 52.80 10,992,911 +0.11(+0.21%)
Jun 21, 2016 53.87 53.87 52.10 52.69 10,089,550 -0.96(-1.79%)
Jun 20, 2016 53.76 54.25 53.16 53.65 8,402,303 +0.78(+1.48%)
Jun 17, 2016 54.55 54.55 52.71 52.87 8,524,016 -1.43(-2.64%)
Jun 16, 2016 53.74 54.31 53.20 54.30 8,135,283 +0.12(+0.22%)
Jun 15, 2016 54.41 54.87 54.03 54.18 7,035,947 +0.24(+0.44%)
Jun 14, 2016 54.08 54.75 53.06 53.94 8,302,948 -0.24(-0.44%)
Jun 13, 2016 54.55 55.60 54.03 54.18 7,426,996 -0.92(-1.67%)
Jun 10, 2016 55.38 55.76 54.69 55.10 8,154,641 -1.29(-2.28%)
Jun 09, 2016 57.52 58.28 56.34 56.39 7,449,405 -1.70(-2.93%)
Jun 08, 2016 58.18 58.34 57.41 58.09 5,737,789 +0.07(+0.12%)
Jun 07, 2016 58.30 58.68 57.64 58.02 7,679,518 -1.04(-1.76%)
Jun 06, 2016 57.67 59.14 56.39 59.06 9,043,115 +1.55(+2.70%)
Jun 03, 2016 59.03 59.19 56.90 57.50 9,817,854 -1.72(-2.91%)
Jun 02, 2016 57.51 59.26 57.51 59.23 10,486,302 +1.65(+2.87%)
Jun 01, 2016 57.25 57.99 56.90 57.57 8,416,466 +0.12(+0.21%)
May 31, 2016 56.78 57.89 56.72 57.45 6,987,304 +1.20(+2.13%)
May 27, 2016 55.68 56.26 56.26 56.26 4,282,142 +0.61(+1.10%)
May 26, 2016 56.21 56.27 55.38 55.64 4,826,566 -0.56(-1.00%)
May 25, 2016 55.91 56.50 55.58 56.21 7,651,813 +0.90(+1.63%)
May 24, 2016 54.89 55.46 54.55 55.31 7,365,501 +1.06(+1.95%)
May 23, 2016 53.56 54.86 53.53 54.25 7,129,895 +0.72(+1.35%)
May 20, 2016 52.51 53.56 52.29 53.53 6,095,715 +1.39(+2.66%)
May 19, 2016 52.62 53.45 51.56 52.14 6,850,010 -0.55(-1.05%)
May 18, 2016 51.40 53.09 51.37 52.69 6,308,759 +0.93(+1.80%)
May 17, 2016 51.79 52.70 51.41 51.76 5,229,835 -0.41(-0.78%)
May 16, 2016 50.55 52.19 50.46 52.17 7,393,625 +2.25(+4.50%)
May 13, 2016 48.83 50.46 48.83 49.92 5,068,076 +0.88(+1.80%)
May 12, 2016 50.53 50.64 48.48 49.04 6,379,024 -1.05(-2.09%)
May 11, 2016 51.68 52.04 50.00 50.09 4,457,390 -1.79(-3.45%)
May 10, 2016 52.11 52.16 50.73 51.88 4,820,085 +0.20(+0.38%)
May 09, 2016 49.89 52.22 49.89 51.68 5,512,950 +1.84(+3.69%)
May 06, 2016 49.46 50.51 48.92 49.84 6,259,393 -0.10(-0.20%)
May 05, 2016 50.53 50.71 49.35 49.94 6,828,682 -0.28(-0.55%)
May 04, 2016 51.95 52.13 50.14 50.22 9,329,053 -2.18(-4.16%)
May 03, 2016 53.93 54.03 52.33 52.40 8,158,836 -2.04(-3.74%)
May 02, 2016 53.53 54.49 52.64 54.44 4,730,611 +1.06(+1.98%)
Apr 29, 2016 54.43 54.78 53.04 53.38 9,711,803 -1.22(-2.23%)
Apr 28, 2016 54.65 56.20 54.08 54.59 8,310,730 -0.28(-0.51%)
Apr 27, 2016 55.11 55.42 54.20 54.87 3,897,990 -0.60(-1.09%)
Apr 26, 2016 56.64 56.77 54.63 55.47 6,569,737 -1.53(-2.69%)
Apr 25, 2016 57.13 57.71 56.75 57.01 5,952,348 -0.26(-0.45%)
Apr 22, 2016 56.81 57.29 55.70 57.27 7,039,906 +0.46(+0.80%)
Apr 21, 2016 55.45 56.94 55.23 56.81 8,204,384 +1.07(+1.92%)
Apr 20, 2016 56.07 56.42 55.17 55.74 6,812,315 +0.05(+0.09%)
Apr 19, 2016 56.91 57.02 55.28 55.69 8,028,765 -1.09(-1.92%)
Apr 18, 2016 55.70 57.18 55.45 56.78 6,751,414 +0.78(+1.40%)
Apr 15, 2016 55.95 56.22 55.20 56.00 5,138,935 -0.08(-0.14%)
Apr 14, 2016 56.02 56.45 55.26 56.08 6,658,841 +0.34(+0.60%)
Apr 13, 2016 55.00 55.88 54.33 55.74 8,003,568 +1.32(+2.42%)
Apr 12, 2016 53.89 54.68 52.87 54.43 8,934,168 +0.52(+0.97%)
Apr 11, 2016 55.63 55.76 53.65 53.90 6,746,465 -1.37(-2.47%)
Apr 08, 2016 57.07 57.16 54.53 55.27 7,680,550 -0.96(-1.71%)
Apr 07, 2016 56.53 57.78 55.44 56.23 14,191,256 -0.77(-1.35%)
Apr 06, 2016 53.61 57.07 53.56 57.00 14,218,127 +3.74(+7.02%)
Apr 05, 2016 52.79 54.28 52.46 53.26 9,241,887 -0.06(-0.11%)
Apr 04, 2016 53.00 54.52 52.74 53.32 9,334,956 +0.70(+1.34%)
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.