Skip to main content

S&P Biotech SPDR (NY: XBI )

74.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 47.43 47.63 46.58 46.67 321,166 -0.97(-2.04%)
Oct 29, 2009 47.29 47.91 47.22 47.64 516,842 +1.03(+2.21%)
Oct 28, 2009 48.30 48.30 46.53 46.61 340,241 -1.73(-3.58%)
Oct 27, 2009 48.43 48.96 48.00 48.34 151,742 -0.14(-0.29%)
Oct 26, 2009 49.70 49.89 48.31 48.48 310,217 -0.96(-1.94%)
Oct 23, 2009 49.54 49.58 49.39 49.44 145,279 -0.79(-1.57%)
Oct 22, 2009 49.67 50.52 49.37 50.23 112,584 +0.65(+1.31%)
Oct 21, 2009 50.02 50.72 49.51 49.58 264,094 -0.63(-1.25%)
Oct 20, 2009 50.45 50.56 50.15 50.21 139,433 -1.37(-2.66%)
Oct 19, 2009 51.88 52.03 51.31 51.58 287,991 -0.27(-0.52%)
Oct 16, 2009 51.88 52.13 51.51 51.85 96,436 -0.47(-0.90%)
Oct 15, 2009 51.40 52.43 51.21 52.32 279,454 +1.16(+2.27%)
Oct 14, 2009 51.10 51.30 50.41 51.16 378,002 +0.62(+1.23%)
Oct 13, 2009 50.94 51.16 50.26 50.54 108,584 -0.39(-0.77%)
Oct 12, 2009 51.49 51.51 50.79 50.93 55,717 +0.13(+0.26%)
Oct 09, 2009 50.53 51.00 50.46 50.80 112,887 +0.14(+0.28%)
Oct 08, 2009 51.53 51.61 50.45 50.66 124,114 -0.70(-1.36%)
Oct 07, 2009 51.26 51.49 50.79 51.36 325,259 -0.25(-0.48%)
Oct 06, 2009 51.31 51.92 50.93 51.61 100,548 +0.51(+1.00%)
Oct 05, 2009 51.46 51.60 50.85 51.10 301,280 -0.36(-0.70%)
Oct 02, 2009 51.34 51.75 51.28 51.46 184,410 -0.34(-0.66%)
Oct 01, 2009 53.58 53.65 51.80 51.80 116,836 -1.86(-3.47%)
Sep 30, 2009 54.14 54.23 53.00 53.66 82,274 -0.58(-1.07%)
Sep 29, 2009 54.52 54.85 54.02 54.24 64,504 -0.17(-0.31%)
Sep 28, 2009 53.89 54.76 53.77 54.41 104,828 +0.94(+1.76%)
Sep 25, 2009 53.20 53.82 53.13 53.47 61,542 -0.06(-0.11%)
Sep 24, 2009 54.50 54.66 53.21 53.53 119,504 -0.93(-1.71%)
Sep 23, 2009 55.62 55.63 54.46 54.46 277,517 -0.88(-1.59%)
Sep 22, 2009 56.53 56.53 55.30 55.34 121,981 -0.98(-1.74%)
Sep 21, 2009 55.60 56.50 55.00 56.32 112,061 +0.37(+0.66%)
Sep 18, 2009 56.92 56.92 55.95 55.95 87,260 -0.74(-1.31%)
Sep 17, 2009 56.31 56.88 56.09 56.69 96,957 +0.64(+1.14%)
Sep 16, 2009 56.22 56.42 55.92 56.05 84,809 +0.09(+0.16%)
Sep 15, 2009 55.95 56.39 55.61 55.96 63,188 -0.03(-0.05%)
Sep 14, 2009 55.24 55.99 54.91 55.99 72,619 +0.58(+1.05%)
Sep 11, 2009 55.08 55.44 55.00 55.41 34,412 +0.31(+0.56%)
Sep 10, 2009 54.81 55.20 54.55 55.10 61,246 +0.55(+1.01%)
Sep 09, 2009 54.12 54.83 54.11 54.55 77,235 +0.46(+0.85%)
Sep 08, 2009 54.44 54.63 53.86 54.09 89,424 -0.08(-0.15%)
Sep 04, 2009 53.11 54.17 53.11 54.17 119,349 +1.01(+1.90%)
Sep 03, 2009 53.38 54.05 52.67 53.16 185,866 +0.04(+0.08%)
Sep 02, 2009 53.23 53.57 53.01 53.12 250,253 -0.15(-0.28%)
Sep 01, 2009 53.69 55.02 53.13 53.27 351,014 -0.80(-1.48%)
Aug 31, 2009 53.70 54.22 53.61 54.07 98,444 -0.24(-0.44%)
Aug 28, 2009 55.21 55.21 53.92 54.31 116,238 -0.51(-0.93%)
Aug 27, 2009 54.90 54.94 53.73 54.82 186,959 -0.24(-0.44%)
Aug 26, 2009 54.43 55.17 54.31 55.06 158,114 +0.84(+1.55%)
Aug 25, 2009 54.00 54.55 54.00 54.22 115,002 +0.28(+0.52%)
Aug 24, 2009 54.37 54.37 53.76 53.94 104,415 -0.22(-0.41%)
Aug 21, 2009 54.22 54.49 53.90 54.16 169,223 +0.53(+0.99%)
Aug 20, 2009 52.83 54.14 52.41 53.63 159,164 +0.41(+0.77%)
Aug 19, 2009 51.77 53.27 51.70 53.22 168,274 +1.06(+2.03%)
Aug 18, 2009 51.98 52.50 51.67 52.16 247,402 +0.16(+0.31%)
Aug 17, 2009 52.00 52.00 51.60 52.00 122,077 -0.74(-1.40%)
Aug 14, 2009 53.03 53.24 52.13 52.74 80,904 -0.46(-0.86%)
Aug 13, 2009 53.78 53.78 52.93 53.20 370,256 -0.28(-0.52%)
Aug 12, 2009 52.99 53.84 52.91 53.48 90,005 +0.37(+0.70%)
Aug 11, 2009 53.53 53.80 52.82 53.11 317,568 -0.14(-0.26%)
Aug 10, 2009 53.87 53.87 53.15 53.25 137,038 -0.41(-0.76%)
Aug 07, 2009 54.12 54.17 53.22 53.66 136,219 +0.16(+0.30%)
Aug 06, 2009 55.00 55.00 53.35 53.50 161,393 -1.38(-2.51%)
Aug 05, 2009 55.89 55.89 54.69 54.88 77,637 -0.97(-1.74%)
Aug 04, 2009 54.00 55.95 54.00 55.85 167,399 +0.46(+0.83%)
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.