Skip to main content

S&P Biotech SPDR (NY: XBI )

77.06 +0.83 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 48.60 48.91 47.97 48.00 290,020 -0.28(-0.58%)
Mar 30, 2009 48.27 48.57 47.48 48.28 286,400 -2.32(-4.58%)
Mar 26, 2009 48.40 50.60 48.40 50.60 404,289 +2.33(+4.83%)
Mar 25, 2009 47.60 49.02 46.99 48.27 310,642 +0.82(+1.73%)
Mar 24, 2009 48.45 48.57 47.45 47.45 140,605 -1.09(-2.25%)
Mar 23, 2009 47.67 48.62 47.67 48.54 264,546 +1.79(+3.83%)
Mar 20, 2009 48.17 48.57 46.75 46.75 201,439 -1.49(-3.09%)
Mar 19, 2009 49.26 49.72 48.09 48.24 272,883 -0.73(-1.49%)
Mar 18, 2009 48.69 49.98 48.37 48.97 313,699 +0.29(+0.60%)
Mar 17, 2009 47.30 48.68 47.15 48.68 177,062 +1.59(+3.38%)
Mar 16, 2009 48.50 48.56 46.96 47.09 228,625 -1.23(-2.55%)
Mar 13, 2009 47.26 48.56 47.26 48.32 0 +1.20(+2.55%)
Mar 12, 2009 43.97 47.26 43.97 47.12 241,044 +2.82(+6.37%)
Mar 11, 2009 45.89 46.35 44.28 44.30 692,532 -1.17(-2.57%)
Mar 10, 2009 44.11 45.58 44.11 45.47 217,308 +1.59(+3.62%)
Mar 09, 2009 43.14 44.90 43.14 43.88 215,833 -0.11(-0.25%)
Mar 06, 2009 43.59 44.10 43.06 43.99 0 +0.68(+1.57%)
Mar 05, 2009 44.96 44.96 43.29 43.31 333,967 -2.17(-4.77%)
Mar 04, 2009 45.15 46.13 44.68 45.48 273,303 +1.39(+3.15%)
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.