Skip to main content

S&P Biotech SPDR (NY: XBI )

90.29 -2.10 (-2.27%)
Streaming Delayed Price Updated: 10:16 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 59.91 60.67 59.65 60.60 213,900 +0.52(+0.87%)
Oct 30, 2007 60.22 60.33 59.90 60.08 59,100 -0.26(-0.43%)
Oct 29, 2007 60.50 60.55 59.90 60.34 54,500 -0.05(-0.08%)
Oct 26, 2007 60.45 60.53 59.80 60.39 110,000 +1.06(+1.79%)
Oct 25, 2007 59.60 59.72 58.86 59.33 124,100 -0.07(-0.12%)
Oct 24, 2007 59.48 59.63 58.44 59.40 161,400 -0.29(-0.49%)
Oct 23, 2007 59.15 59.70 58.81 59.69 101,900 +0.83(+1.41%)
Oct 22, 2007 57.75 59.05 57.64 58.86 61,800 +0.18(+0.31%)
Oct 19, 2007 59.80 59.80 58.60 58.68 59,600 -1.25(-2.09%)
Oct 18, 2007 59.88 60.52 59.70 59.93 234,000 -0.46(-0.76%)
Oct 17, 2007 60.56 60.56 59.50 60.39 91,800 +0.31(+0.52%)
Oct 16, 2007 60.35 60.47 59.82 60.08 128,800 -0.25(-0.41%)
Oct 15, 2007 61.31 61.31 60.00 60.33 105,900 +0.23(+0.38%)
Oct 12, 2007 60.15 60.58 59.95 60.10 58,200 +0.36(+0.60%)
Oct 11, 2007 60.83 61.05 59.49 59.74 31,400 -0.76(-1.26%)
Oct 10, 2007 60.10 60.54 59.90 60.50 97,900 +0.29(+0.48%)
Oct 09, 2007 60.40 60.48 59.94 60.21 24,100 -0.03(-0.05%)
Oct 08, 2007 60.34 60.34 59.92 60.24 21,100 +0.00(+0.00%)
Oct 05, 2007 59.73 60.44 59.40 60.24 77,100 +0.91(+1.53%)
Oct 04, 2007 59.46 59.75 59.29 59.33 56,000 -0.23(-0.39%)
Oct 03, 2007 59.03 59.81 58.98 59.56 23,900 +1.01(+1.73%)
Oct 02, 2007 59.03 59.10 58.55 58.55 55,400 -0.20(-0.34%)
Oct 01, 2007 58.05 58.75 58.05 58.75 982,000 +0.70(+1.21%)
Sep 28, 2007 58.17 58.46 57.69 58.05 44,000 -0.12(-0.21%)
Sep 27, 2007 58.41 58.44 57.94 58.17 30,400 -0.20(-0.34%)
Sep 26, 2007 57.87 58.52 57.87 58.37 79,100 +0.66(+1.14%)
Sep 25, 2007 57.57 57.79 57.38 57.71 88,900 +0.01(+0.02%)
Sep 24, 2007 57.46 57.76 57.08 57.70 98,600 +0.34(+0.59%)
Sep 21, 2007 57.51 57.82 57.36 57.36 165,300 +0.24(+0.42%)
Sep 20, 2007 57.50 57.67 56.94 57.12 129,100 -0.33(-0.57%)
Sep 19, 2007 57.72 57.84 57.29 57.45 194,900 -0.02(-0.03%)
Sep 18, 2007 56.19 58.00 56.04 57.47 127,900 +1.57(+2.81%)
Sep 17, 2007 56.50 56.50 55.62 55.90 56,000 -0.58(-1.03%)
Sep 14, 2007 56.05 56.54 56.05 56.48 90,700 -0.16(-0.28%)
Sep 13, 2007 57.15 57.15 56.48 56.64 112,200 -0.32(-0.56%)
Sep 12, 2007 57.02 57.51 56.89 56.96 115,100 -0.21(-0.37%)
Sep 11, 2007 57.17 57.24 56.90 57.17 66,200 +0.75(+1.33%)
Sep 10, 2007 56.90 56.91 55.77 56.42 80,900 -0.27(-0.48%)
Sep 07, 2007 56.32 56.69 56.05 56.69 264,600 -0.61(-1.06%)
Sep 06, 2007 57.21 58.03 57.15 57.30 131,900 +0.22(+0.39%)
Sep 05, 2007 56.38 57.44 56.38 57.08 146,500 +0.07(+0.12%)
Sep 04, 2007 55.70 57.09 55.70 57.01 95,800 +1.33(+2.39%)
Aug 31, 2007 55.50 55.88 54.99 55.68 998,400 +0.88(+1.61%)
Aug 30, 2007 54.05 55.10 54.05 54.80 12,100 +0.30(+0.55%)
Aug 29, 2007 53.70 54.54 53.55 54.50 99,800 +0.71(+1.32%)
Aug 28, 2007 54.28 54.32 53.55 53.79 63,700 -0.78(-1.43%)
Aug 27, 2007 54.78 54.93 54.45 54.57 97,100 -0.10(-0.18%)
Aug 24, 2007 54.36 54.68 54.07 54.67 155,900 +0.43(+0.79%)
Aug 23, 2007 54.56 54.68 54.09 54.24 64,600 -0.05(-0.09%)
Aug 22, 2007 54.80 54.80 54.07 54.29 216,000 -0.03(-0.06%)
Aug 21, 2007 53.85 54.33 53.84 54.32 19,300 +0.33(+0.61%)
Aug 20, 2007 53.49 53.99 53.20 53.99 24,200 +0.44(+0.83%)
Aug 17, 2007 53.36 53.70 52.54 53.55 67,200 +0.75(+1.42%)
Aug 16, 2007 51.95 52.80 51.38 52.80 90,600 +0.15(+0.28%)
Aug 15, 2007 52.65 53.90 52.50 52.65 34,000 -0.15(-0.28%)
Aug 14, 2007 53.00 53.31 52.51 52.80 11,400 +0.00(+0.00%)
Aug 13, 2007 53.10 53.25 52.62 52.80 28,100 -0.03(-0.06%)
Aug 10, 2007 52.91 53.55 52.47 52.83 327,200 -1.44(-2.65%)
Aug 09, 2007 54.05 55.28 54.05 54.27 82,200 -0.45(-0.82%)
Aug 08, 2007 54.20 55.18 54.02 54.72 85,800 +1.25(+2.34%)
Aug 07, 2007 51.97 53.61 51.97 53.47 94,000 +2.31(+4.52%)
Aug 06, 2007 51.02 51.16 50.66 51.16 59,400 -0.05(-0.10%)
Aug 03, 2007 51.21 51.21 51.21 51.21 0 +0.00(+0.00%)
Aug 02, 2007 50.86 51.32 50.44 51.21 210,200 +1.33(+2.67%)
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.