Skip to main content

S&P Biotech SPDR (NY: XBI )

82.88 -2.78 (-3.25%)
Official Closing Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 53.62 54.18 53.53 53.54 248,215 +0.10(+0.18%)
Jan 28, 2010 54.11 54.16 53.19 53.44 184,736 -0.77(-1.43%)
Jan 27, 2010 53.39 54.23 53.24 54.22 304,052 +0.73(+1.37%)
Jan 26, 2010 53.29 53.97 53.05 53.49 286,785 +0.37(+0.70%)
Jan 25, 2010 53.54 53.73 52.76 53.11 158,533 -0.22(-0.42%)
Jan 22, 2010 53.37 53.95 53.00 53.34 353,041 -0.10(-0.18%)
Jan 21, 2010 54.30 54.48 53.16 53.44 352,734 -0.89(-1.64%)
Jan 20, 2010 54.44 54.72 53.43 54.32 221,182 -0.30(-0.55%)
Jan 19, 2010 53.51 54.62 53.47 54.62 218,170 +1.21(+2.27%)
Jan 15, 2010 54.29 53.41 53.41 53.41 886,509 -0.95(-1.75%)
Jan 14, 2010 54.24 54.53 54.08 54.36 567,511 +0.04(+0.07%)
Jan 13, 2010 53.69 54.44 53.46 54.32 163,931 +0.78(+1.47%)
Jan 12, 2010 53.34 54.01 53.18 53.54 258,077 -0.69(-1.27%)
Jan 11, 2010 54.25 54.38 53.71 54.23 192,462 +0.29(+0.54%)
Jan 08, 2010 53.66 53.94 53.26 53.94 202,798 +0.24(+0.45%)
Jan 07, 2010 53.77 54.02 53.31 53.69 88,341 +0.00(+0.00%)
Jan 06, 2010 52.98 53.75 52.98 53.69 188,717 +0.71(+1.33%)
Jan 05, 2010 52.79 53.28 52.65 52.99 203,313 +0.20(+0.39%)
Jan 04, 2010 52.59 52.78 52.29 52.78 93,660 +0.83(+1.60%)
Dec 31, 2009 52.49 51.95 51.95 51.95 304,485 -0.56(-1.07%)
Dec 30, 2009 52.27 52.55 52.13 52.51 147,079 +0.10(+0.18%)
Dec 29, 2009 52.70 52.70 52.26 52.42 74,059 -0.13(-0.24%)
Dec 28, 2009 52.29 52.58 51.83 52.54 59,117 +0.26(+0.50%)
Dec 24, 2009 52.05 52.28 51.87 52.28 24,019 +0.23(+0.45%)
Dec 23, 2009 51.64 52.22 51.64 52.05 99,745 +0.24(+0.47%)
Dec 22, 2009 50.76 51.86 50.76 51.81 94,673 +1.04(+2.04%)
Dec 21, 2009 50.10 50.89 50.10 50.77 186,674 +1.01(+2.02%)
Dec 18, 2009 49.10 50.06 48.76 49.76 333,352 +0.79(+1.62%)
Dec 17, 2009 49.25 49.41 48.89 48.97 54,217 -0.60(-1.21%)
Dec 16, 2009 49.61 49.93 49.42 49.57 79,527 +0.09(+0.18%)
Dec 15, 2009 49.52 49.53 49.21 49.48 114,388 -0.07(-0.14%)
Dec 14, 2009 49.30 49.57 49.30 49.55 84,230 +0.66(+1.35%)
Dec 11, 2009 48.96 49.07 48.51 48.89 68,484 +0.13(+0.26%)
Dec 10, 2009 48.92 49.31 48.67 48.76 85,018 -0.09(-0.18%)
Dec 09, 2009 48.83 49.06 48.31 48.85 81,788 -0.14(-0.28%)
Dec 08, 2009 49.08 49.31 48.64 48.99 133,530 -0.48(-0.98%)
Dec 07, 2009 49.47 49.90 49.17 49.47 110,580 -0.11(-0.21%)
Dec 04, 2009 49.69 50.26 49.11 49.58 165,904 +0.27(+0.55%)
Dec 03, 2009 49.67 50.32 49.30 49.31 93,630 -0.42(-0.84%)
Dec 02, 2009 49.60 50.08 49.37 49.72 284,419 +0.32(+0.65%)
Dec 01, 2009 48.51 49.56 48.51 49.40 143,365 +0.81(+1.67%)
Nov 30, 2009 48.27 48.63 48.21 48.59 76,949 +0.11(+0.22%)
Nov 27, 2009 47.55 49.00 47.38 48.48 350,907 -0.69(-1.40%)
Nov 25, 2009 48.83 49.27 48.74 49.17 154,141 +0.51(+1.05%)
Nov 24, 2009 48.56 48.73 48.09 48.66 152,128 +0.19(+0.40%)
Nov 23, 2009 48.76 49.15 48.24 48.46 86,825 -0.13(-0.26%)
Nov 20, 2009 48.43 48.76 48.18 48.59 103,076 -0.05(-0.10%)
Nov 19, 2009 48.89 49.12 48.32 48.64 122,750 -0.80(-1.63%)
Nov 18, 2009 49.83 49.84 49.16 49.44 177,863 -0.42(-0.84%)
Nov 17, 2009 49.67 50.04 49.31 49.86 101,275 +0.16(+0.33%)
Nov 16, 2009 48.90 49.85 48.90 49.69 191,661 +0.97(+1.99%)
Nov 13, 2009 49.18 49.33 48.45 48.73 103,563 -0.38(-0.77%)
Nov 12, 2009 49.47 49.81 48.99 49.10 87,824 -0.47(-0.94%)
Nov 11, 2009 49.15 49.69 49.04 49.57 168,144 +0.96(+1.97%)
Nov 10, 2009 48.25 48.86 48.15 48.61 114,507 +0.14(+0.28%)
Nov 09, 2009 48.59 48.73 48.20 48.47 123,140 +0.22(+0.46%)
Nov 06, 2009 47.57 48.43 47.43 48.25 155,786 +0.33(+0.69%)
Nov 05, 2009 47.10 48.13 46.97 47.92 132,368 +1.36(+2.91%)
Nov 04, 2009 47.65 47.74 46.49 46.57 369,491 -0.84(-1.78%)
Nov 03, 2009 45.66 47.44 45.62 47.41 280,558 +1.36(+2.94%)
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.