Skip to main content

S&P Biotech SPDR (NY: XBI )

88.87 -0.70 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 52.34 53.92 51.77 53.49 202,173 +1.34(+2.57%)
Oct 30, 2008 50.85 52.35 50.85 52.15 241,791 +1.80(+3.57%)
Oct 29, 2008 48.71 51.78 48.71 50.35 411,655 +1.19(+2.42%)
Oct 28, 2008 47.51 49.16 46.07 49.16 451,435 +2.36(+5.04%)
Oct 27, 2008 48.33 49.01 46.80 46.80 372,422 -2.60(-5.26%)
Oct 24, 2008 48.00 50.20 48.00 49.40 324,872 -1.54(-3.02%)
Oct 23, 2008 51.64 52.39 48.46 50.94 620,994 -0.75(-1.45%)
Oct 22, 2008 53.41 53.41 50.79 51.69 246,383 -1.79(-3.35%)
Oct 21, 2008 54.29 54.64 53.29 53.48 227,955 -0.58(-1.07%)
Oct 20, 2008 52.95 54.06 51.47 54.06 372,778 +2.06(+3.96%)
Oct 17, 2008 51.50 53.86 51.24 52.00 458,236 +0.07(+0.13%)
Oct 16, 2008 50.81 51.96 48.32 51.93 484,021 +2.38(+4.80%)
Oct 15, 2008 53.33 53.33 49.54 49.55 362,477 -3.68(-6.91%)
Oct 14, 2008 55.83 55.83 52.87 53.23 321,163 -1.25(-2.29%)
Oct 13, 2008 51.25 54.49 50.62 54.48 114,646 +6.38(+13.26%)
Oct 10, 2008 48.78 49.99 46.07 48.10 473,261 -2.53(-5.00%)
Oct 09, 2008 54.01 54.17 50.11 50.63 391,435 -2.47(-4.65%)
Oct 08, 2008 51.02 54.89 51.02 53.10 451,536 -0.03(-0.06%)
Oct 07, 2008 54.76 55.65 53.13 53.13 398,951 -1.44(-2.64%)
Oct 06, 2008 56.60 56.77 51.80 54.57 876,329 -3.05(-5.30%)
Oct 03, 2008 59.73 60.08 57.37 57.62 284,453 -1.01(-1.72%)
Oct 02, 2008 60.76 60.76 58.44 58.63 211,199 -1.97(-3.25%)
Oct 01, 2008 60.75 60.75 59.85 60.60 414,836 +0.47(+0.78%)
Sep 30, 2008 61.21 61.21 59.15 60.13 285,771 +0.38(+0.64%)
Sep 29, 2008 62.36 62.51 59.75 59.75 612,061 -2.95(-4.70%)
Sep 26, 2008 62.09 62.97 60.78 62.70 762,446 +0.83(+1.34%)
Sep 25, 2008 60.55 62.41 60.55 61.87 279,820 +1.28(+2.11%)
Sep 24, 2008 60.00 61.16 59.94 60.59 224,150 +0.87(+1.46%)
Sep 23, 2008 60.41 60.73 59.67 59.72 122,457 -0.63(-1.04%)
Sep 22, 2008 63.86 63.86 60.17 60.35 145,468 -1.97(-3.16%)
Sep 19, 2008 61.51 64.00 56.06 62.32 0 +1.37(+2.25%)
Sep 18, 2008 59.18 61.16 57.68 60.95 501,913 +1.76(+2.97%)
Sep 17, 2008 61.32 62.07 59.19 59.19 349,874 -3.06(-4.92%)
Sep 16, 2008 60.44 62.40 60.44 62.25 250,040 +1.03(+1.68%)
Sep 15, 2008 62.10 62.52 60.98 61.22 181,620 -1.37(-2.19%)
Sep 12, 2008 62.86 63.00 62.26 62.59 178,019 -0.28(-0.45%)
Sep 11, 2008 61.41 62.89 60.98 62.87 257,801 +0.75(+1.21%)
Sep 10, 2008 61.18 62.38 61.17 62.12 266,334 +1.88(+3.12%)
Sep 09, 2008 62.02 62.39 60.24 60.24 668,146 -1.52(-2.46%)
Sep 08, 2008 62.29 63.06 61.08 61.76 700,571 -0.26(-0.42%)
Sep 05, 2008 62.14 62.44 61.14 62.02 0 -0.19(-0.31%)
Sep 04, 2008 64.06 64.06 62.21 62.21 322,390 -2.49(-3.85%)
Sep 03, 2008 64.23 64.70 63.90 64.70 226,283 +0.64(+1.00%)
Sep 02, 2008 64.56 65.81 63.70 64.06 868,303 -0.27(-0.42%)
Aug 29, 2008 65.25 65.31 64.33 64.33 94,644 -0.83(-1.27%)
Aug 28, 2008 64.18 65.29 64.18 65.16 147,290 +0.99(+1.54%)
Aug 27, 2008 65.02 65.02 63.87 64.17 325,533 -1.18(-1.81%)
Aug 26, 2008 65.26 65.93 64.97 65.35 150,262 +0.03(+0.05%)
Aug 25, 2008 66.28 66.28 64.75 65.32 205,151 -0.73(-1.11%)
Aug 22, 2008 65.74 66.27 65.56 66.05 171,063 +0.83(+1.27%)
Aug 21, 2008 65.39 65.69 64.70 65.22 244,639 -0.77(-1.17%)
Aug 20, 2008 66.53 66.75 65.56 65.99 346,339 -0.60(-0.90%)
Aug 19, 2008 66.90 67.12 65.91 66.59 486,587 -0.78(-1.16%)
Aug 18, 2008 68.89 69.33 66.88 67.37 272,203 -1.64(-2.38%)
Aug 15, 2008 69.96 69.85 68.63 69.01 0 -0.45(-0.65%)
Aug 14, 2008 68.16 69.50 67.92 69.46 574,332 +0.96(+1.40%)
Aug 13, 2008 68.71 68.71 67.40 68.50 548,093 -0.02(-0.03%)
Aug 12, 2008 68.67 68.67 67.80 68.52 443,266 +0.00(+0.00%)
Aug 11, 2008 67.00 68.68 67.00 68.52 542,060 +1.33(+1.98%)
Aug 08, 2008 65.83 67.30 65.63 67.19 332,861 +2.00(+3.07%)
Aug 07, 2008 67.58 67.59 65.19 65.19 368,915 -2.50(-3.69%)
Aug 06, 2008 67.49 67.87 66.58 67.69 556,923 -0.07(-0.10%)
Aug 05, 2008 67.54 67.82 67.25 67.76 498,308 +0.37(+0.55%)
Aug 04, 2008 67.35 67.61 66.70 67.39 362,638 -0.46(-0.68%)
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.