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 (%)
Feb 26, 2010 54.25 54.72 53.90 54.54 94,058 +0.39(+0.72%)
Feb 25, 2010 53.75 54.18 53.45 54.15 326,096 -0.10(-0.18%)
Feb 24, 2010 54.28 54.64 54.06 54.25 111,743 +0.22(+0.41%)
Feb 23, 2010 54.95 55.16 53.98 54.02 255,068 -0.99(-1.80%)
Feb 22, 2010 55.59 55.64 54.85 55.01 87,206 -0.39(-0.70%)
Feb 19, 2010 55.21 55.64 54.90 55.40 118,467 +0.03(+0.05%)
Feb 18, 2010 56.14 56.17 55.25 55.37 279,219 -0.72(-1.28%)
Feb 17, 2010 55.38 56.14 55.10 56.09 334,695 +0.99(+1.79%)
Feb 16, 2010 55.36 55.46 54.41 55.10 141,017 +0.19(+0.35%)
Feb 12, 2010 53.87 54.91 54.91 54.91 1,136,788 +0.76(+1.40%)
Feb 11, 2010 53.11 54.36 52.46 54.15 446,038 +0.88(+1.65%)
Feb 10, 2010 53.01 53.55 52.50 53.27 161,329 -0.15(-0.27%)
Feb 09, 2010 53.29 53.98 52.93 53.41 119,113 +0.65(+1.23%)
Feb 08, 2010 53.09 53.30 52.54 52.76 147,761 -0.43(-0.80%)
Feb 05, 2010 53.41 54.09 51.76 53.19 426,416 -0.06(-0.11%)
Feb 04, 2010 55.19 55.40 53.10 53.25 394,443 -2.57(-4.60%)
Feb 03, 2010 55.71 55.85 55.06 55.82 592,781 +0.18(+0.33%)
Feb 02, 2010 54.53 55.63 54.02 55.63 558,845 +1.53(+2.82%)
Feb 01, 2010 53.66 54.16 53.52 54.10 162,734 +0.56(+1.05%)
Jan 29, 2010 53.62 54.18 53.53 53.54 248,215 +0.10(+0.18%)
Jan 28, 2010 54.11 54.16 53.19 53.44 184,736 -0.77(-1.43%)
Jan 27, 2010 53.39 54.23 53.24 54.22 304,052 +0.73(+1.37%)
Jan 26, 2010 53.29 53.97 53.05 53.49 286,785 +0.37(+0.70%)
Jan 25, 2010 53.54 53.73 52.76 53.11 158,533 -0.22(-0.42%)
Jan 22, 2010 53.37 53.95 53.00 53.34 353,041 -0.10(-0.18%)
Jan 21, 2010 54.30 54.48 53.16 53.44 352,734 -0.89(-1.64%)
Jan 20, 2010 54.44 54.72 53.43 54.32 221,182 -0.30(-0.55%)
Jan 19, 2010 53.51 54.62 53.47 54.62 218,170 +1.21(+2.27%)
Jan 15, 2010 54.29 53.41 53.41 53.41 886,509 -0.95(-1.75%)
Jan 14, 2010 54.24 54.53 54.08 54.36 567,511 +0.04(+0.07%)
Jan 13, 2010 53.69 54.44 53.46 54.32 163,931 +0.78(+1.47%)
Jan 12, 2010 53.34 54.01 53.18 53.54 258,077 -0.69(-1.27%)
Jan 11, 2010 54.25 54.38 53.71 54.23 192,462 +0.29(+0.54%)
Jan 08, 2010 53.66 53.94 53.26 53.94 202,798 +0.24(+0.45%)
Jan 07, 2010 53.77 54.02 53.31 53.69 88,341 +0.00(+0.00%)
Jan 06, 2010 52.98 53.75 52.98 53.69 188,717 +0.71(+1.33%)
Jan 05, 2010 52.79 53.28 52.65 52.99 203,313 +0.20(+0.39%)
Jan 04, 2010 52.59 52.78 52.29 52.78 93,660 +0.83(+1.60%)
Dec 31, 2009 52.49 51.95 51.95 51.95 304,485 -0.56(-1.07%)
Dec 30, 2009 52.27 52.55 52.13 52.51 147,079 +0.10(+0.18%)
Dec 29, 2009 52.70 52.70 52.26 52.42 74,059 -0.13(-0.24%)
Dec 28, 2009 52.29 52.58 51.83 52.54 59,117 +0.26(+0.50%)
Dec 24, 2009 52.05 52.28 51.87 52.28 24,019 +0.23(+0.45%)
Dec 23, 2009 51.64 52.22 51.64 52.05 99,745 +0.24(+0.47%)
Dec 22, 2009 50.76 51.86 50.76 51.81 94,673 +1.04(+2.04%)
Dec 21, 2009 50.10 50.89 50.10 50.77 186,674 +1.01(+2.02%)
Dec 18, 2009 49.10 50.06 48.76 49.76 333,352 +0.79(+1.62%)
Dec 17, 2009 49.25 49.41 48.89 48.97 54,217 -0.60(-1.21%)
Dec 16, 2009 49.61 49.93 49.42 49.57 79,527 +0.09(+0.18%)
Dec 15, 2009 49.52 49.53 49.21 49.48 114,388 -0.07(-0.14%)
Dec 14, 2009 49.30 49.57 49.30 49.55 84,230 +0.66(+1.35%)
Dec 11, 2009 48.96 49.07 48.51 48.89 68,484 +0.13(+0.26%)
Dec 10, 2009 48.92 49.31 48.67 48.76 85,018 -0.09(-0.18%)
Dec 09, 2009 48.83 49.06 48.31 48.85 81,788 -0.14(-0.28%)
Dec 08, 2009 49.08 49.31 48.64 48.99 133,530 -0.48(-0.98%)
Dec 07, 2009 49.47 49.90 49.17 49.47 110,580 -0.11(-0.21%)
Dec 04, 2009 49.69 50.26 49.11 49.58 165,904 +0.27(+0.55%)
Dec 03, 2009 49.67 50.32 49.30 49.31 93,630 -0.42(-0.84%)
Dec 02, 2009 49.60 50.08 49.37 49.72 284,419 +0.32(+0.65%)
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.