Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 57.31 57.82 57.31 57.41 74,658 -0.71(-1.22%)
Nov 29, 2010 57.92 58.18 57.32 58.12 112,777 -0.06(-0.10%)
Nov 26, 2010 57.94 58.30 57.83 58.18 9,352 -0.19(-0.33%)
Nov 24, 2010 57.70 58.37 58.37 58.37 21,124 +0.99(+1.72%)
Nov 23, 2010 57.35 57.64 57.11 57.38 48,838 -0.59(-1.02%)
Nov 22, 2010 57.51 58.28 57.40 57.98 169,572 +0.37(+0.64%)
Nov 19, 2010 57.16 57.68 57.05 57.61 111,978 +0.26(+0.46%)
Nov 18, 2010 56.98 57.78 56.98 57.35 112,581 +0.73(+1.28%)
Nov 17, 2010 56.42 56.94 56.36 56.62 111,165 +0.06(+0.10%)
Nov 16, 2010 56.73 57.22 56.23 56.56 219,784 -0.62(-1.08%)
Nov 15, 2010 56.96 57.47 56.96 57.18 45,407 +0.40(+0.70%)
Nov 12, 2010 56.96 57.35 56.49 56.78 46,911 -0.76(-1.31%)
Nov 11, 2010 56.76 57.74 56.76 57.54 100,854 +0.16(+0.29%)
Nov 10, 2010 57.01 57.40 56.56 57.38 41,844 +0.42(+0.73%)
Nov 09, 2010 57.69 57.69 56.79 56.96 23,670 -0.53(-0.93%)
Nov 08, 2010 57.42 57.72 57.12 57.49 65,322 -0.15(-0.25%)
Nov 05, 2010 57.71 57.86 57.25 57.64 100,501 -0.14(-0.23%)
Nov 04, 2010 58.07 58.36 57.65 57.77 105,984 +0.36(+0.62%)
Nov 03, 2010 57.53 57.58 56.90 57.41 196,316 +0.08(+0.14%)
Nov 02, 2010 57.64 57.64 56.95 57.34 204,340 +0.12(+0.20%)
Nov 01, 2010 57.56 57.90 56.98 57.22 58,848 -0.45(-0.77%)
Oct 29, 2010 57.33 57.80 57.33 57.67 124,007 +0.19(+0.33%)
Oct 28, 2010 57.42 57.92 57.15 57.48 66,659 +0.28(+0.48%)
Oct 27, 2010 56.15 57.20 56.06 57.20 239,420 +0.44(+0.77%)
Oct 25, 2010 57.89 58.43 56.75 56.76 711,364 -0.91(-1.58%)
Oct 22, 2010 57.39 57.78 57.29 57.68 116,307 +0.34(+0.59%)
Oct 21, 2010 57.54 57.92 56.81 57.34 307,204 +0.14(+0.24%)
Oct 20, 2010 57.61 57.74 56.83 57.20 560,107 -1.28(-2.19%)
Oct 19, 2010 59.09 59.35 58.14 58.48 146,239 -1.27(-2.12%)
Oct 18, 2010 59.44 59.75 59.35 59.75 38,968 +0.32(+0.54%)
Oct 15, 2010 59.59 59.59 58.93 59.43 94,738 +0.32(+0.54%)
Oct 14, 2010 59.20 59.39 58.81 59.11 110,974 -0.09(-0.15%)
Oct 13, 2010 59.48 59.67 59.19 59.20 153,389 -0.02(-0.03%)
Oct 12, 2010 58.64 59.26 58.22 59.22 30,627 +0.34(+0.58%)
Oct 11, 2010 58.99 59.22 58.78 58.88 43,949 -0.08(-0.13%)
Oct 08, 2010 58.95 59.16 58.12 58.95 52,299 +0.67(+1.15%)
Oct 07, 2010 58.14 58.37 57.72 58.29 91,752 +0.34(+0.59%)
Oct 06, 2010 58.63 58.66 57.71 57.95 75,292 -0.66(-1.12%)
Oct 05, 2010 57.78 58.75 57.71 58.60 70,908 +1.18(+2.06%)
Oct 04, 2010 57.29 57.58 56.96 57.42 145,983 -0.02(-0.03%)
Oct 01, 2010 57.44 57.88 56.96 57.44 54,543 -0.06(-0.10%)
Sep 30, 2010 57.51 57.75 57.12 57.50 83,669 +0.29(+0.51%)
Sep 29, 2010 57.25 57.38 56.89 57.21 90,745 -0.21(-0.37%)
Sep 28, 2010 57.22 57.43 56.37 57.42 74,156 +0.40(+0.70%)
Sep 27, 2010 57.30 57.58 56.93 57.03 56,737 -0.15(-0.25%)
Sep 24, 2010 56.91 57.21 56.81 57.17 68,949 +0.82(+1.46%)
Sep 23, 2010 55.77 56.86 55.64 56.35 37,007 +0.07(+0.12%)
Sep 22, 2010 56.18 56.82 55.89 56.28 69,198 -0.17(-0.31%)
Sep 21, 2010 56.77 56.77 56.19 56.45 138,095 -0.20(-0.36%)
Sep 20, 2010 55.90 56.83 55.81 56.66 58,973 +0.80(+1.44%)
Sep 17, 2010 55.85 56.10 55.42 55.85 121,829 +0.14(+0.24%)
Sep 15, 2010 54.52 55.73 54.52 55.72 78,728 +1.08(+1.97%)
Sep 14, 2010 54.60 54.81 54.36 54.64 211,828 -0.17(-0.32%)
Sep 13, 2010 55.10 55.10 54.60 54.82 68,920 +0.06(+0.11%)
Sep 10, 2010 54.05 54.76 54.00 54.76 82,203 +0.76(+1.40%)
Sep 09, 2010 54.01 54.55 53.71 54.00 115,088 +0.28(+0.52%)
Sep 08, 2010 53.09 53.80 53.09 53.72 167,335 +0.72(+1.35%)
Sep 07, 2010 53.13 53.44 52.82 53.01 109,479 -0.56(-1.05%)
Sep 03, 2010 53.43 53.79 53.06 53.57 131,523 +0.60(+1.13%)
Sep 02, 2010 52.04 52.99 52.04 52.97 87,144 +0.85(+1.64%)
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.