Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 50.73 52.17 50.73 51.84 93,441 +1.19(+2.35%)
Mar 28, 2008 51.85 52.26 50.59 50.64 38,615 -0.90(-1.75%)
Mar 27, 2008 51.87 52.30 51.53 51.54 40,061 -0.08(-0.15%)
Mar 26, 2008 51.49 51.69 50.79 51.62 117,499 +0.13(+0.24%)
Mar 25, 2008 51.08 51.64 50.83 51.50 53,328 +0.41(+0.80%)
Mar 24, 2008 49.73 51.61 49.28 51.09 144,241 +1.94(+3.94%)
Mar 21, 2008 47.97 49.20 47.07 49.15 314,604 +0.00(+0.00%)
Mar 20, 2008 47.97 49.20 47.07 49.15 314,604 +0.51(+1.06%)
Mar 19, 2008 48.40 49.34 48.26 48.64 214,761 -0.03(-0.06%)
Mar 18, 2008 47.40 48.67 46.90 48.67 168,091 +1.83(+3.91%)
Mar 17, 2008 47.13 48.06 46.21 46.84 221,678 -1.68(-3.45%)
Mar 14, 2008 49.41 49.41 47.34 48.51 364,164 -0.93(-1.88%)
Mar 13, 2008 47.79 49.58 47.63 49.44 115,021 +1.19(+2.47%)
Mar 12, 2008 47.98 49.07 47.98 48.25 108,206 +0.31(+0.65%)
Mar 11, 2008 47.42 47.94 46.61 47.94 238,044 +1.36(+2.91%)
Mar 10, 2008 48.69 48.71 46.47 46.59 188,354 -2.38(-4.87%)
Mar 07, 2008 48.85 49.48 48.29 48.97 233,036 -0.56(-1.13%)
Mar 06, 2008 50.93 51.00 49.39 49.53 165,105 -1.40(-2.76%)
Mar 05, 2008 51.35 51.35 50.58 50.93 310,784 -0.72(-1.39%)
Mar 04, 2008 51.13 51.79 50.65 51.65 190,394 -0.24(-0.47%)
Mar 03, 2008 51.66 52.51 51.25 51.89 120,906 -0.11(-0.21%)
Feb 29, 2008 52.13 52.24 51.56 52.00 402,590 -0.99(-1.86%)
Feb 28, 2008 52.93 53.42 52.73 52.99 204,797 -0.12(-0.22%)
Feb 27, 2008 52.78 53.39 52.30 53.10 253,051 +0.03(+0.05%)
Feb 26, 2008 52.82 53.97 52.73 53.07 197,368 +0.41(+0.77%)
Feb 25, 2008 52.32 52.93 52.12 52.67 283,835 +1.31(+2.55%)
Feb 22, 2008 51.53 51.80 50.84 51.36 467,513 -0.30(-0.58%)
Feb 21, 2008 52.65 52.67 51.15 51.66 551,856 -0.78(-1.50%)
Feb 20, 2008 53.01 53.01 51.74 52.45 494,477 -0.73(-1.37%)
Feb 19, 2008 54.01 54.08 53.16 53.17 53,380 -0.47(-0.88%)
Feb 18, 2008 53.73 53.73 52.78 53.65 0 +0.00(+0.00%)
Feb 15, 2008 53.73 53.73 52.78 53.65 304,485 -0.31(-0.57%)
Feb 14, 2008 54.86 55.13 53.89 53.96 213,212 -0.57(-1.05%)
Feb 13, 2008 54.62 54.62 54.19 54.53 125,036 +0.72(+1.33%)
Feb 12, 2008 53.30 54.21 53.30 53.81 169,330 +0.37(+0.69%)
Feb 11, 2008 53.35 53.71 53.03 53.44 119,047 +0.07(+0.13%)
Feb 08, 2008 53.44 53.86 53.14 53.38 255,958 -0.33(-0.62%)
Feb 07, 2008 53.03 54.12 52.82 53.71 259,262 +0.15(+0.28%)
Feb 06, 2008 54.28 54.61 53.33 53.56 183,176 -0.48(-0.90%)
Feb 05, 2008 54.95 55.23 53.87 54.04 117,292 -1.57(-2.82%)
Feb 04, 2008 55.87 56.01 55.35 55.61 114,297 -0.13(-0.23%)
Feb 01, 2008 54.90 55.93 54.81 55.74 426,218 +1.46(+2.69%)
Jan 31, 2008 53.51 54.69 51.92 54.28 148,680 +0.62(+1.16%)
Jan 30, 2008 54.22 54.93 53.66 53.66 101,706 -1.04(-1.89%)
Jan 29, 2008 54.71 55.10 54.32 54.69 114,608 +0.23(+0.43%)
Jan 28, 2008 53.62 54.51 53.51 54.46 148,404 +0.92(+1.72%)
Jan 25, 2008 55.45 55.45 53.54 53.54 110,581 -1.10(-2.02%)
Jan 24, 2008 55.35 55.73 54.41 54.64 47,082 -0.53(-0.97%)
Jan 23, 2008 54.70 55.25 52.64 55.18 361,590 -0.83(-1.49%)
Jan 22, 2008 55.11 57.28 43.58 56.01 311,920 -1.37(-2.38%)
Jan 21, 2008 58.99 58.99 56.97 57.38 0 +0.00(+0.00%)
Jan 18, 2008 58.99 58.99 56.97 57.38 439,364 -1.22(-2.08%)
Jan 17, 2008 59.05 59.36 58.40 58.60 107,976 -0.10(-0.17%)
Jan 16, 2008 58.01 59.29 58.01 58.69 158,284 +0.44(+0.75%)
Jan 15, 2008 58.66 58.90 57.92 58.26 103,921 -1.14(-1.92%)
Jan 14, 2008 59.80 59.80 59.05 59.40 55,032 +0.03(+0.05%)
Jan 11, 2008 59.02 59.77 58.95 59.37 114,091 +0.24(+0.41%)
Jan 10, 2008 57.51 59.50 57.51 59.13 292,405 +1.21(+2.09%)
Jan 09, 2008 57.93 58.20 57.23 57.92 113,317 +0.27(+0.47%)
Jan 08, 2008 57.94 59.01 57.62 57.65 248,420 +0.29(+0.51%)
Jan 07, 2008 57.47 57.58 56.71 57.36 98,707 +0.28(+0.49%)
Jan 04, 2008 57.17 57.76 56.72 57.07 197,828 -0.59(-1.02%)
Jan 03, 2008 57.60 58.00 57.29 57.67 124,850 +0.19(+0.34%)
Jan 02, 2008 57.10 58.19 57.10 57.47 99,843 -0.02(-0.03%)
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.