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, 2009 47.07 47.37 46.46 46.49 299,447 -0.27(-0.58%)
Mar 30, 2009 46.75 47.04 45.98 46.76 295,709 -2.25(-4.59%)
Mar 26, 2009 46.88 49.01 46.88 49.01 417,430 +2.26(+4.83%)
Mar 25, 2009 46.10 47.48 45.51 46.75 320,739 +0.79(+1.73%)
Mar 24, 2009 46.92 47.04 45.96 45.96 145,175 -1.06(-2.25%)
Mar 23, 2009 46.17 47.09 46.17 47.01 273,145 +1.73(+3.83%)
Mar 20, 2009 46.65 47.04 45.28 45.28 207,986 -1.44(-3.09%)
Mar 19, 2009 47.71 48.15 46.57 46.72 281,753 -0.71(-1.49%)
Mar 18, 2009 47.16 48.41 46.85 47.43 323,896 +0.28(+0.60%)
Mar 17, 2009 45.81 47.15 45.67 47.15 182,817 +1.54(+3.38%)
Mar 16, 2009 46.97 47.03 45.48 45.61 236,056 -1.19(-2.55%)
Mar 13, 2009 45.77 47.03 45.77 46.80 0 +1.16(+2.55%)
Mar 12, 2009 42.59 45.77 42.59 45.64 248,879 +2.73(+6.37%)
Mar 11, 2009 44.45 44.89 42.89 42.91 715,043 -1.13(-2.57%)
Mar 10, 2009 42.72 44.15 42.72 44.04 224,371 +1.54(+3.62%)
Mar 09, 2009 41.78 43.49 41.78 42.50 222,848 -0.11(-0.25%)
Mar 06, 2009 42.22 42.71 41.70 42.61 0 +0.66(+1.57%)
Mar 05, 2009 43.54 43.54 41.93 41.95 344,822 -2.10(-4.77%)
Mar 04, 2009 43.73 44.68 43.27 44.05 282,186 +1.35(+3.15%)
Mar 02, 2009 44.16 44.45 42.70 42.70 657,473 -2.12(-4.73%)
Feb 27, 2009 46.63 46.69 44.82 44.82 0 -2.71(-5.70%)
Feb 26, 2009 50.14 50.14 47.36 47.53 418,215 -2.20(-4.42%)
Feb 25, 2009 49.94 50.52 49.38 49.73 139,568 -0.17(-0.35%)
Feb 24, 2009 48.73 50.09 48.61 49.91 209,787 +1.36(+2.79%)
Feb 23, 2009 49.93 49.93 48.46 48.55 263,582 -0.97(-1.96%)
Feb 20, 2009 49.78 50.24 49.03 49.52 469,400 -0.73(-1.45%)
Feb 19, 2009 51.26 51.50 50.13 50.25 402,093 -1.21(-2.35%)
Feb 18, 2009 52.32 52.35 51.22 51.46 229,927 -0.45(-0.87%)
Feb 17, 2009 52.11 52.90 51.57 51.91 222,419 -1.35(-2.53%)
Feb 13, 2009 53.62 53.80 53.01 53.26 246,769 -0.42(-0.78%)
Feb 12, 2009 51.99 53.68 51.82 53.68 564,840 +1.23(+2.35%)
Feb 11, 2009 52.45 52.93 51.88 52.45 250,597 +0.00(+0.00%)
Feb 10, 2009 53.68 53.93 52.14 52.45 388,013 -1.60(-2.96%)
Feb 09, 2009 54.79 54.79 53.58 54.04 278,619 -0.37(-0.68%)
Feb 06, 2009 54.40 54.78 53.99 54.41 519,377 +0.50(+0.93%)
Feb 05, 2009 53.00 54.25 52.57 53.91 398,561 +0.74(+1.40%)
Feb 04, 2009 53.36 54.27 52.88 53.17 445,410 +0.04(+0.08%)
Feb 03, 2009 52.21 53.26 51.72 53.12 504,639 +1.74(+3.39%)
Feb 02, 2009 50.99 51.70 50.72 51.38 381,777 +0.27(+0.53%)
Jan 30, 2009 51.78 51.87 50.93 51.11 0 -0.06(-0.11%)
Jan 29, 2009 50.78 51.99 50.78 51.17 171,546 -0.49(-0.96%)
Jan 28, 2009 51.23 52.05 51.08 51.66 288,798 +1.19(+2.36%)
Jan 27, 2009 50.53 51.04 50.35 50.47 284,879 +0.23(+0.46%)
Jan 26, 2009 49.88 51.10 49.88 50.24 242,470 +0.13(+0.25%)
Jan 23, 2009 49.38 50.60 49.21 50.11 162,388 -0.23(-0.46%)
Jan 22, 2009 51.14 51.14 49.81 50.34 302,720 -0.88(-1.72%)
Jan 21, 2009 49.85 51.37 49.33 51.22 173,133 +2.07(+4.22%)
Jan 20, 2009 51.96 51.97 49.15 49.15 186,146 -2.45(-4.75%)
Jan 16, 2009 51.96 51.96 50.81 51.60 197,668 +0.48(+0.95%)
Jan 15, 2009 49.69 51.13 48.86 51.12 248,171 +0.95(+1.89%)
Jan 14, 2009 51.17 51.18 49.92 50.17 301,606 -1.05(-2.04%)
Jan 13, 2009 49.99 51.70 49.99 51.22 437,487 +0.98(+1.95%)
Jan 12, 2009 50.71 51.09 49.72 50.24 161,509 -0.84(-1.65%)
Jan 09, 2009 52.44 52.44 50.64 51.08 311,880 -1.17(-2.24%)
Jan 08, 2009 51.65 52.27 51.27 52.25 285,917 +0.30(+0.58%)
Jan 07, 2009 52.60 52.60 51.33 51.95 127,092 -0.80(-1.52%)
Jan 06, 2009 53.78 53.78 52.52 52.76 336,493 -0.51(-0.96%)
Jan 05, 2009 52.62 53.32 51.81 53.27 194,484 +0.72(+1.36%)
Jan 02, 2009 51.60 52.68 51.14 52.55 0 +0.62(+1.19%)
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.