Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 58.36 58.84 57.98 58.06 262,882 -0.38(-0.65%)
Mar 30, 2010 58.79 58.79 58.17 58.44 157,043 -0.32(-0.54%)
Mar 29, 2010 58.81 58.90 58.60 58.76 198,558 +0.28(+0.48%)
Mar 26, 2010 59.02 59.34 58.18 58.48 229,638 -0.46(-0.79%)
Mar 25, 2010 59.74 60.12 58.90 58.94 309,452 -0.50(-0.85%)
Mar 24, 2010 59.95 60.14 59.40 59.45 290,496 -0.65(-1.08%)
Mar 23, 2010 59.34 60.15 59.18 60.10 267,463 +0.86(+1.46%)
Mar 22, 2010 58.38 59.53 58.24 59.23 355,936 +0.38(+0.64%)
Mar 19, 2010 59.31 59.47 58.82 58.86 375,934 -0.30(-0.51%)
Mar 18, 2010 59.22 59.40 58.91 59.16 136,900 -0.16(-0.28%)
Mar 17, 2010 59.59 59.67 59.21 59.32 152,289 -0.24(-0.40%)
Mar 16, 2010 59.62 59.62 59.22 59.56 179,937 +0.20(+0.33%)
Mar 15, 2010 59.08 59.49 59.00 59.36 405,058 +0.83(+1.41%)
Mar 12, 2010 59.50 59.50 57.97 58.53 489,297 -0.45(-0.76%)
Mar 11, 2010 58.35 58.99 57.88 58.98 399,890 +0.53(+0.91%)
Mar 10, 2010 57.87 58.72 57.87 58.45 544,316 +0.68(+1.17%)
Mar 09, 2010 57.31 58.13 57.24 57.77 310,288 +0.46(+0.79%)
Mar 08, 2010 57.25 57.43 57.02 57.32 213,374 +0.14(+0.24%)
Mar 05, 2010 56.45 57.19 56.44 57.18 550,216 +1.02(+1.81%)
Mar 04, 2010 56.59 56.61 55.93 56.16 92,694 -0.38(-0.67%)
Mar 03, 2010 56.85 56.98 56.40 56.54 302,377 -1.30(-2.24%)
Mar 02, 2010 57.51 58.06 57.21 57.84 167,995 +0.44(+0.76%)
Mar 01, 2010 55.71 57.42 55.68 57.40 382,557 +2.87(+5.26%)
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%)
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.