Skip to main content

S&P Biotech SPDR (NY: XBI )

82.88 -2.78 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 48.89 48.89 48.49 48.69 6,195 +0.03(+0.06%)
Mar 30, 2006 48.62 48.81 48.49 48.66 5,885 +0.09(+0.18%)
Mar 29, 2006 48.13 48.65 48.13 48.57 21,476 +0.45(+0.93%)
Mar 28, 2006 48.35 48.54 48.13 48.13 8,569 -0.33(-0.68%)
Mar 27, 2006 48.58 48.58 48.38 48.45 47,908 -0.16(-0.34%)
Mar 24, 2006 48.80 48.80 48.43 48.62 103,250 -0.50(-1.03%)
Mar 23, 2006 49.49 49.49 48.84 49.12 34,898 -0.19(-0.39%)
Mar 22, 2006 48.72 49.34 48.22 49.32 4,543 +0.00(+0.00%)
Mar 21, 2006 49.82 50.15 49.21 49.32 46,359 -0.92(-1.83%)
Mar 20, 2006 50.19 50.61 50.05 50.24 2,787 -0.19(-0.38%)
Mar 17, 2006 50.31 50.46 50.27 50.43 3,304 -0.13(-0.25%)
Mar 16, 2006 51.23 51.24 50.56 50.56 14,971 -0.08(-0.15%)
Mar 15, 2006 50.52 50.63 50.46 50.63 1,548 +0.32(+0.64%)
Mar 14, 2006 50.46 50.46 50.12 50.31 58,749 -0.05(-0.10%)
Mar 13, 2006 50.94 51.11 50.36 50.36 17,242 -0.12(-0.23%)
Mar 10, 2006 50.29 51.03 50.29 50.48 8,982 -0.14(-0.27%)
Mar 09, 2006 51.15 51.15 50.58 50.61 4,852 -0.74(-1.43%)
Mar 08, 2006 50.46 51.45 50.04 51.35 288,895 +0.84(+1.67%)
Mar 07, 2006 51.23 51.23 50.42 50.51 147,338 -0.94(-1.83%)
Mar 06, 2006 51.67 51.83 51.21 51.45 70,416 -0.44(-0.84%)
Mar 03, 2006 52.11 52.16 51.74 51.88 35,208 -0.23(-0.44%)
Mar 02, 2006 52.11 52.12 51.62 52.12 22,095 -0.01(-0.02%)
Mar 01, 2006 51.93 52.19 51.31 52.13 18,894 +0.65(+1.26%)
Feb 28, 2006 52.64 52.30 51.43 51.48 4,543 -1.16(-2.21%)
Feb 27, 2006 52.30 52.72 51.98 52.64 35,931 +1.23(+2.39%)
Feb 24, 2006 50.60 51.41 50.59 51.41 59,472 +0.96(+1.90%)
Feb 23, 2006 50.12 50.53 50.12 50.45 21,889 +0.13(+0.25%)
Feb 22, 2006 49.79 50.32 49.76 50.32 2,478 +1.06(+2.14%)
Feb 21, 2006 50.07 50.07 49.18 49.27 75,476 -0.79(-1.59%)
Feb 17, 2006 50.12 50.14 49.99 50.06 26,328 +0.09(+0.17%)
Feb 16, 2006 49.75 49.98 49.67 49.98 1,239 +0.86(+1.75%)
Feb 15, 2006 48.37 49.37 48.37 49.11 6,814 +1.23(+2.57%)
Feb 14, 2006 47.83 47.88 47.83 47.88 206 +0.45(+0.94%)
Feb 13, 2006 47.68 47.68 47.41 47.44 40,887 -0.68(-1.41%)
Feb 10, 2006 47.65 48.12 47.45 48.12 5,575 +0.14(+0.28%)
Feb 09, 2006 48.09 48.59 47.98 47.98 12,493 +0.45(+0.94%)
Feb 08, 2006 47.48 47.53 47.26 47.53 516 -0.02(-0.04%)
Feb 07, 2006 47.85 48.00 47.55 47.55 5,678 -0.15(-0.30%)
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.