Skip to main content

S&P Biotech SPDR (NY: XBI )

90.42 -1.97 (-2.13%)
Streaming Delayed Price Updated: 12:54 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 60.08 60.10 59.45 59.95 73,580 -0.14(-0.24%)
May 29, 2008 58.40 60.19 58.40 60.09 74,993 +1.98(+3.42%)
May 28, 2008 58.04 58.46 57.55 58.11 63,168 +0.11(+0.19%)
May 27, 2008 57.20 58.03 57.20 58.00 11,085 +0.63(+1.10%)
May 26, 2008 57.27 57.43 56.86 57.37 0 +0.00(+0.00%)
May 23, 2008 57.27 57.43 56.86 57.37 64,785 -0.35(-0.61%)
May 22, 2008 56.78 58.13 56.78 57.72 81,048 +0.97(+1.71%)
May 21, 2008 57.77 58.01 56.50 56.75 210,580 -1.46(-2.51%)
May 20, 2008 58.25 58.42 57.44 58.21 51,248 +0.02(+0.03%)
May 19, 2008 58.23 58.84 57.86 58.19 25,887 -0.23(-0.39%)
May 16, 2008 58.71 58.71 57.83 58.42 32,460 +0.10(+0.16%)
May 15, 2008 58.18 58.46 57.78 58.32 99,570 +0.23(+0.40%)
May 14, 2008 58.31 58.81 57.90 58.09 97,069 -0.03(-0.05%)
May 13, 2008 58.29 58.29 57.81 58.12 70,953 +0.15(+0.26%)
May 12, 2008 57.50 58.14 57.34 57.97 73,635 +0.75(+1.31%)
May 09, 2008 56.54 57.33 56.28 57.22 3,306 +0.11(+0.19%)
May 08, 2008 56.60 57.16 56.58 57.11 38,154 +0.56(+0.99%)
May 07, 2008 57.49 57.58 56.49 56.55 66,529 -0.82(-1.43%)
May 06, 2008 57.38 57.68 56.97 57.37 93,240 -0.07(-0.12%)
May 05, 2008 57.20 57.60 57.20 57.44 81,549 -0.04(-0.07%)
May 02, 2008 57.78 58.00 57.27 57.48 124,374 +0.04(+0.07%)
May 01, 2008 55.94 57.48 55.94 57.44 17,277 +1.59(+2.85%)
Apr 30, 2008 56.46 57.11 55.82 55.85 46,746 -0.24(-0.43%)
Apr 29, 2008 56.85 56.85 55.95 56.09 24,579 -0.65(-1.15%)
Apr 28, 2008 56.77 57.05 56.65 56.74 99,038 +0.06(+0.11%)
Apr 25, 2008 56.94 56.94 56.23 56.68 46,456 -0.46(-0.81%)
Apr 24, 2008 56.62 57.67 56.34 57.14 30,550 +0.11(+0.19%)
Apr 23, 2008 56.48 57.15 56.48 57.03 135,558 +0.55(+0.97%)
Apr 22, 2008 56.63 57.09 56.22 56.48 212,765 -0.52(-0.91%)
Apr 21, 2008 56.94 57.19 56.67 57.00 233,881 -0.01(-0.02%)
Apr 18, 2008 57.99 57.99 56.87 57.01 93,202 +0.47(+0.83%)
Apr 17, 2008 56.60 57.36 56.35 56.54 155,764 -0.56(-0.98%)
Apr 16, 2008 56.32 57.19 56.08 57.10 464,913 +1.31(+2.35%)
Apr 15, 2008 56.04 56.16 55.34 55.79 143,606 -0.18(-0.32%)
Apr 14, 2008 55.80 56.19 55.68 55.97 27,900 -0.32(-0.57%)
Apr 11, 2008 56.68 56.79 56.13 56.29 127,200 -0.60(-1.05%)
Apr 10, 2008 55.76 57.38 55.76 56.89 351,700 +2.43(+4.45%)
Apr 09, 2008 55.54 55.54 54.17 54.46 211,200 -1.15(-2.06%)
Apr 08, 2008 55.24 55.66 55.20 55.61 224,500 -0.07(-0.13%)
Apr 07, 2008 56.05 56.14 55.60 55.68 23,400 +0.15(+0.27%)
Apr 04, 2008 55.30 56.18 55.16 55.53 131,158 +0.51(+0.93%)
Apr 03, 2008 54.62 55.26 54.52 55.02 301,700 +0.03(+0.05%)
Apr 02, 2008 55.13 55.55 54.86 54.99 139,900 -0.45(-0.81%)
Apr 01, 2008 53.71 55.78 53.71 55.44 94,545 +1.92(+3.59%)
Mar 31, 2008 52.38 53.87 52.38 53.52 90,500 +1.23(+2.35%)
Mar 28, 2008 53.54 53.96 52.23 52.29 37,400 -0.93(-1.75%)
Mar 27, 2008 53.56 54.00 53.21 53.22 38,800 -0.08(-0.15%)
Mar 26, 2008 53.16 53.37 52.44 53.30 113,800 +0.13(+0.24%)
Mar 25, 2008 52.74 53.32 52.48 53.17 51,650 +0.42(+0.80%)
Mar 24, 2008 51.35 53.29 50.88 52.75 139,700 +2.00(+3.94%)
Mar 21, 2008 49.53 50.80 48.60 50.75 304,700 +0.00(+0.00%)
Mar 20, 2008 49.53 50.80 48.60 50.75 304,700 +0.53(+1.06%)
Mar 19, 2008 49.97 50.94 49.83 50.22 208,000 -0.03(-0.06%)
Mar 18, 2008 48.94 50.25 48.42 50.25 162,800 +1.89(+3.91%)
Mar 17, 2008 48.66 49.62 47.71 48.36 214,700 -1.73(-3.45%)
Mar 14, 2008 51.02 51.02 48.88 50.09 352,700 -0.96(-1.88%)
Mar 13, 2008 49.34 51.19 49.18 51.05 111,400 +1.23(+2.47%)
Mar 12, 2008 49.54 50.67 49.54 49.82 104,800 +0.32(+0.65%)
Mar 11, 2008 48.96 49.50 48.12 49.50 230,550 +1.40(+2.91%)
Mar 10, 2008 50.27 50.29 47.98 48.10 182,425 -2.46(-4.87%)
Mar 07, 2008 50.44 51.09 49.86 50.56 225,700 -0.58(-1.13%)
Mar 06, 2008 52.59 52.66 51.00 51.14 159,908 -1.45(-2.76%)
Mar 05, 2008 53.02 53.02 52.22 52.59 301,000 -0.74(-1.39%)
Mar 04, 2008 52.79 53.47 52.30 53.33 184,400 -0.25(-0.47%)
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.