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 (%)
Jan 30, 2009 53.46 53.56 52.59 52.77 0 -0.06(-0.11%)
Jan 29, 2009 52.43 53.68 52.43 52.83 166,146 -0.51(-0.96%)
Jan 28, 2009 52.90 53.74 52.74 53.34 279,706 +1.23(+2.36%)
Jan 27, 2009 52.17 52.70 51.99 52.11 275,911 +0.24(+0.46%)
Jan 26, 2009 51.50 52.76 51.50 51.87 234,837 +0.13(+0.25%)
Jan 23, 2009 50.98 52.24 50.81 51.74 157,276 -0.24(-0.46%)
Jan 22, 2009 52.80 52.80 51.43 51.98 293,190 -0.91(-1.72%)
Jan 21, 2009 51.47 53.04 50.93 52.89 167,683 +2.14(+4.22%)
Jan 20, 2009 53.65 53.66 50.75 50.75 180,286 -2.53(-4.75%)
Jan 16, 2009 53.65 53.65 52.46 53.28 191,445 +0.50(+0.95%)
Jan 15, 2009 51.30 52.79 50.45 52.78 240,358 +0.98(+1.89%)
Jan 14, 2009 52.83 52.84 51.54 51.80 292,111 -1.08(-2.04%)
Jan 13, 2009 51.61 53.38 51.61 52.88 423,714 +1.01(+1.95%)
Jan 12, 2009 52.36 52.75 51.34 51.87 156,425 -0.87(-1.65%)
Jan 09, 2009 54.14 54.14 52.28 52.74 302,062 -1.21(-2.24%)
Jan 08, 2009 53.33 53.97 52.94 53.95 276,916 +0.31(+0.58%)
Jan 07, 2009 54.31 54.31 53.00 53.64 123,091 -0.83(-1.52%)
Jan 06, 2009 55.53 55.53 54.23 54.47 325,900 -0.53(-0.96%)
Jan 05, 2009 54.33 55.05 53.50 55.00 188,362 +0.74(+1.36%)
Jan 02, 2009 53.28 54.39 52.80 54.26 0 +0.64(+1.19%)
Jan 01, 2009 53.17 53.74 52.72 53.62 0 +0.00(+0.00%)
Dec 31, 2008 53.17 53.74 52.72 53.62 96,658 +0.82(+1.55%)
Dec 30, 2008 52.13 52.80 51.70 52.80 78,597 +1.27(+2.46%)
Dec 29, 2008 52.60 52.71 51.10 51.53 75,203 -1.19(-2.26%)
Dec 26, 2008 52.61 52.72 52.14 52.72 112,765 +0.57(+1.09%)
Dec 24, 2008 51.59 52.39 51.59 52.15 53,310 -0.17(-0.33%)
Dec 23, 2008 52.80 53.22 51.60 52.32 42,988 -0.24(-0.45%)
Dec 22, 2008 53.81 53.81 51.65 52.56 155,053 -0.55(-1.04%)
Dec 19, 2008 52.90 54.72 52.87 53.11 258,858 +0.18(+0.34%)
Dec 18, 2008 52.98 54.00 52.40 52.93 133,368 +0.25(+0.47%)
Dec 17, 2008 51.27 53.23 51.27 52.68 88,329 +0.56(+1.07%)
Dec 16, 2008 50.22 52.12 49.77 52.12 222,519 +2.84(+5.76%)
Dec 15, 2008 50.15 50.60 48.89 49.28 116,630 -1.06(-2.11%)
Dec 12, 2008 48.00 50.41 48.00 50.34 111,625 +0.95(+1.92%)
Dec 11, 2008 49.96 50.87 49.21 49.39 223,914 -0.60(-1.21%)
Dec 10, 2008 50.14 50.63 49.57 49.99 79,994 +0.50(+1.02%)
Dec 09, 2008 50.28 51.13 49.09 49.49 205,539 -1.58(-3.09%)
Dec 08, 2008 50.08 51.40 49.84 51.07 192,342 +1.94(+3.95%)
Dec 05, 2008 47.22 49.25 45.90 49.13 110,911 +1.74(+3.67%)
Dec 04, 2008 47.03 48.62 46.76 47.39 71,705 -0.32(-0.67%)
Dec 03, 2008 46.39 47.77 45.47 47.71 119,746 +1.20(+2.58%)
Dec 02, 2008 45.91 46.51 45.22 46.51 151,025 +1.35(+2.99%)
Dec 01, 2008 47.70 48.15 45.08 45.16 154,507 -3.92(-7.99%)
Nov 28, 2008 50.86 50.86 48.13 49.08 71,104 +0.17(+0.35%)
Nov 26, 2008 46.80 48.91 46.63 48.91 172,572 +1.22(+2.56%)
Nov 25, 2008 47.80 47.86 46.82 47.69 185,968 +0.25(+0.53%)
Nov 24, 2008 46.25 47.66 45.74 47.44 450,536 +2.70(+6.03%)
Nov 21, 2008 46.31 46.52 43.03 44.74 877,128 -1.15(-2.51%)
Nov 20, 2008 47.57 47.89 45.27 45.89 317,263 -2.23(-4.63%)
Nov 19, 2008 49.87 51.34 48.12 48.12 139,669 -2.60(-5.13%)
Nov 18, 2008 51.16 51.74 49.48 50.72 204,160 -0.55(-1.07%)
Nov 17, 2008 51.50 52.39 51.06 51.27 144,790 -0.98(-1.88%)
Nov 14, 2008 54.32 54.32 52.24 52.25 169,388 -2.35(-4.30%)
Nov 13, 2008 50.35 54.60 49.80 54.60 414,855 +3.42(+6.68%)
Nov 12, 2008 52.62 53.07 51.00 51.18 363,997 -2.09(-3.92%)
Nov 11, 2008 54.04 54.25 53.19 53.27 180,284 -0.96(-1.77%)
Nov 10, 2008 56.00 56.00 53.69 54.23 162,171 +0.54(+1.01%)
Nov 07, 2008 53.61 54.26 52.89 53.69 178,918 +0.94(+1.78%)
Nov 06, 2008 53.66 53.75 52.48 52.75 100,475 -0.75(-1.40%)
Nov 05, 2008 55.39 55.39 53.50 53.50 237,451 -1.93(-3.48%)
Nov 04, 2008 55.99 56.05 54.29 55.43 222,412 +0.49(+0.89%)
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.