Skip to main content

S&P Biotech SPDR (NY: XBI )

76.65 -1.44 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 54.13 54.92 53.84 54.13 235,289 -0.15(-0.28%)
May 27, 2010 53.94 54.34 53.58 54.28 203,074 +1.34(+2.54%)
May 26, 2010 53.28 54.35 52.82 52.94 262,206 -0.14(-0.27%)
May 25, 2010 52.18 53.14 51.04 53.08 589,583 -0.10(-0.19%)
May 24, 2010 53.25 54.08 53.01 53.18 269,533 -0.22(-0.41%)
May 21, 2010 52.38 54.51 52.34 53.40 303,973 +0.18(+0.34%)
May 20, 2010 53.47 54.23 53.20 53.22 373,573 -2.29(-4.13%)
May 19, 2010 55.69 56.29 54.80 55.51 326,330 -0.35(-0.63%)
May 18, 2010 56.69 57.02 55.67 55.86 517,052 -0.47(-0.83%)
May 17, 2010 56.42 56.68 55.05 56.33 367,841 +0.19(+0.34%)
May 14, 2010 56.14 57.00 55.44 56.14 330,120 -1.21(-2.11%)
May 13, 2010 57.68 58.04 57.16 57.35 252,143 -0.28(-0.49%)
May 12, 2010 56.40 57.70 56.38 57.63 279,398 +1.33(+2.36%)
May 11, 2010 56.74 57.08 56.22 56.30 447,696 +0.73(+1.31%)
May 10, 2010 55.43 55.58 55.21 55.57 713,478 +2.05(+3.83%)
May 07, 2010 55.26 56.22 52.55 53.52 993,603 -2.31(-4.14%)
May 06, 2010 57.83 58.08 47.01 55.83 818,870 -1.31(-2.29%)
May 05, 2010 58.22 58.62 57.06 57.14 422,176 -2.46(-4.13%)
May 04, 2010 60.47 60.49 59.28 59.60 354,933 -1.74(-2.84%)
May 03, 2010 60.49 61.50 60.32 61.34 198,292 +0.99(+1.64%)
Apr 30, 2010 60.56 61.59 60.35 60.35 276,905 -0.50(-0.82%)
Apr 29, 2010 59.47 61.99 59.47 60.85 834,954 +1.74(+2.94%)
Apr 28, 2010 59.02 59.37 58.83 59.11 227,542 +0.20(+0.34%)
Apr 27, 2010 59.41 60.33 58.82 58.91 240,125 -0.75(-1.26%)
Apr 26, 2010 60.04 60.63 59.66 59.66 231,805 -0.44(-0.73%)
Apr 23, 2010 59.17 60.18 59.12 60.10 154,650 +1.01(+1.71%)
Apr 22, 2010 58.84 59.24 58.06 59.09 366,893 -0.46(-0.77%)
Apr 21, 2010 60.74 60.74 59.23 59.55 275,658 -1.02(-1.68%)
Apr 20, 2010 60.37 60.57 59.86 60.57 110,620 +0.18(+0.30%)
Apr 19, 2010 60.75 61.21 59.86 60.39 199,937 -0.52(-0.85%)
Apr 16, 2010 61.36 61.45 60.30 60.91 362,333 -0.52(-0.84%)
Apr 15, 2010 61.56 61.75 61.20 61.43 105,138 -0.16(-0.26%)
Apr 14, 2010 61.01 61.59 60.89 61.59 202,329 +0.69(+1.13%)
Apr 13, 2010 60.82 61.21 60.67 60.90 287,013 -0.01(-0.02%)
Apr 12, 2010 61.18 61.18 60.62 60.91 262,234 -0.12(-0.20%)
Apr 09, 2010 61.11 61.17 60.55 61.03 316,685 -0.12(-0.20%)
Apr 08, 2010 60.54 61.32 60.13 61.15 72,378 +0.40(+0.66%)
Apr 07, 2010 61.08 61.24 60.35 60.75 264,353 -0.31(-0.51%)
Apr 06, 2010 61.02 61.37 61.00 61.06 111,742 -0.03(-0.05%)
Apr 05, 2010 60.68 61.22 60.45 61.09 122,635 +0.64(+1.06%)
Apr 01, 2010 60.30 60.45 60.45 60.45 1,036,800 +0.50(+0.83%)
Mar 31, 2010 60.26 60.75 59.86 59.95 254,606 -0.39(-0.65%)
Mar 30, 2010 60.70 60.70 60.06 60.34 152,099 -0.33(-0.54%)
Mar 29, 2010 60.72 60.81 60.51 60.67 192,307 +0.29(+0.48%)
Mar 26, 2010 60.94 61.27 60.07 60.38 222,409 -0.48(-0.79%)
Mar 25, 2010 61.68 62.07 60.81 60.86 299,710 -0.52(-0.85%)
Mar 24, 2010 61.90 62.09 61.33 61.38 281,351 -0.67(-1.08%)
Mar 23, 2010 61.27 62.11 61.10 62.05 259,043 +0.89(+1.46%)
Mar 22, 2010 60.28 61.46 60.13 61.16 344,731 +0.39(+0.64%)
Mar 19, 2010 61.24 61.40 60.73 60.77 364,099 -0.31(-0.51%)
Mar 18, 2010 61.14 61.33 60.82 61.08 132,591 -0.17(-0.28%)
Mar 17, 2010 61.53 61.61 61.13 61.25 147,495 -0.24(-0.40%)
Mar 16, 2010 61.56 61.56 61.15 61.49 174,273 +0.20(+0.33%)
Mar 15, 2010 61.00 61.42 60.92 61.29 392,306 +0.85(+1.41%)
Mar 12, 2010 61.43 61.43 59.85 60.44 473,893 -0.46(-0.76%)
Mar 11, 2010 60.25 60.91 59.76 60.90 387,301 +0.55(+0.91%)
Mar 10, 2010 59.75 60.63 59.75 60.35 527,180 +0.70(+1.17%)
Mar 09, 2010 59.17 60.02 59.10 59.65 300,520 +0.47(+0.79%)
Mar 08, 2010 59.11 59.30 58.87 59.18 206,657 +0.14(+0.24%)
Mar 05, 2010 58.28 59.05 58.27 59.04 532,894 +1.05(+1.81%)
Mar 04, 2010 58.43 58.45 57.75 57.99 89,776 -0.39(-0.67%)
Mar 03, 2010 58.70 58.83 58.24 58.38 292,858 -1.34(-2.24%)
Mar 02, 2010 59.38 59.95 59.07 59.72 162,707 +0.45(+0.76%)
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.