Skip to main content

S&P Biotech SPDR (NY: XBI )

76.54 +2.27 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 45.56 46.09 45.56 45.87 27,300 +1.55(+3.50%)
Jun 29, 2006 43.85 44.32 43.82 44.32 2,100 +1.10(+2.55%)
Jun 28, 2006 43.30 43.42 43.22 43.22 800 -0.25(-0.58%)
Jun 27, 2006 44.00 44.00 43.47 43.47 1,100 -0.53(-1.20%)
Jun 26, 2006 44.17 44.17 44.00 44.00 800 +0.13(+0.30%)
Jun 23, 2006 43.61 43.87 43.50 43.87 11,200 +0.77(+1.78%)
Jun 22, 2006 43.36 43.36 43.09 43.10 800 -0.66(-1.51%)
Jun 21, 2006 43.76 43.76 43.76 43.76 100 +0.73(+1.70%)
Jun 20, 2006 43.12 43.28 43.01 43.03 82,200 -0.07(-0.16%)
Jun 19, 2006 43.90 44.80 43.10 43.10 1,900 -0.98(-2.22%)
Jun 16, 2006 44.30 44.30 43.96 44.08 1,700 -0.28(-0.63%)
Jun 15, 2006 43.56 44.38 43.54 44.36 2,200 +1.29(+3.00%)
Jun 14, 2006 43.00 43.26 42.76 43.07 14,600 +0.25(+0.58%)
Jun 13, 2006 43.06 43.78 42.76 42.82 49,100 -0.85(-1.95%)
Jun 12, 2006 44.65 44.65 43.67 43.67 2,300 -0.81(-1.82%)
Jun 09, 2006 44.86 45.39 44.37 44.48 3,900 -0.36(-0.80%)
Jun 08, 2006 44.45 44.88 43.80 44.84 7,200 +0.06(+0.13%)
Jun 07, 2006 44.75 45.41 44.75 44.78 4,000 +0.28(+0.63%)
Jun 06, 2006 44.00 44.50 44.00 44.50 3,300 +0.09(+0.20%)
Jun 05, 2006 45.72 45.72 44.41 44.41 2,700 -1.56(-3.39%)
Jun 02, 2006 46.20 46.20 45.78 45.97 6,600 +0.49(+1.08%)
Jun 01, 2006 45.06 45.49 45.06 45.48 4,100 +0.55(+1.22%)
May 31, 2006 44.69 44.93 44.59 44.93 5,300 +0.51(+1.15%)
May 30, 2006 45.02 45.02 44.42 44.42 99,400 -0.63(-1.40%)
May 26, 2006 44.57 45.08 44.47 45.05 170,500 +1.23(+2.81%)
May 25, 2006 43.34 43.82 43.34 43.82 38,100 +0.87(+2.03%)
May 24, 2006 42.47 42.95 41.77 42.95 1,900 +0.42(+0.99%)
May 23, 2006 43.10 43.39 42.53 42.53 6,500 -0.46(-1.07%)
May 22, 2006 43.15 43.38 42.67 42.99 2,100 -0.16(-0.37%)
May 19, 2006 43.04 43.29 42.77 43.15 5,000 +0.14(+0.33%)
May 18, 2006 43.99 44.09 42.94 43.01 4,300 -0.66(-1.51%)
May 17, 2006 44.43 44.59 43.67 43.67 32,000 -0.90(-2.02%)
May 16, 2006 45.19 45.19 44.52 44.57 7,300 -0.81(-1.78%)
May 15, 2006 45.53 45.63 45.38 45.38 700 -0.23(-0.50%)
May 12, 2006 45.55 45.63 45.27 45.61 7,400 -0.42(-0.91%)
May 11, 2006 46.48 46.48 45.95 46.03 4,900 -0.84(-1.79%)
May 10, 2006 47.20 47.20 46.77 46.87 3,200 -0.52(-1.10%)
May 09, 2006 47.61 47.61 47.32 47.39 5,200 -0.42(-0.88%)
May 08, 2006 47.95 47.95 47.68 47.81 3,500 +0.01(+0.02%)
May 05, 2006 47.20 47.80 47.20 47.80 4,100 +0.70(+1.49%)
May 04, 2006 46.55 47.12 46.55 47.10 54,300 +0.63(+1.36%)
May 03, 2006 46.36 46.47 46.16 46.47 5,100 -0.12(-0.26%)
May 02, 2006 47.35 47.35 46.44 46.59 6,200 -0.70(-1.48%)
May 01, 2006 48.01 48.07 47.29 47.29 18,700 -0.50(-1.05%)
Apr 28, 2006 47.64 48.14 47.64 47.79 3,800 -0.10(-0.21%)
Apr 27, 2006 46.85 48.23 46.85 47.89 9,200 +0.74(+1.57%)
Apr 26, 2006 47.80 47.80 46.94 47.15 35,900 -0.45(-0.95%)
Apr 25, 2006 47.84 48.08 47.39 47.60 29,600 -0.19(-0.40%)
Apr 24, 2006 47.78 47.80 47.38 47.79 4,200 -0.03(-0.06%)
Apr 21, 2006 48.21 48.21 47.80 47.82 3,300 -0.66(-1.36%)
Apr 20, 2006 48.39 48.65 48.35 48.48 21,600 -0.09(-0.19%)
Apr 19, 2006 48.53 48.57 48.22 48.57 33,600 +0.04(+0.08%)
Apr 18, 2006 47.64 48.58 47.64 48.53 24,800 +0.90(+1.89%)
Apr 17, 2006 48.02 48.12 47.19 47.63 12,500 -0.41(-0.85%)
Apr 13, 2006 47.62 48.04 47.62 48.04 1,800 +0.64(+1.35%)
Apr 12, 2006 46.95 47.52 46.95 47.40 19,100 +0.65(+1.39%)
Apr 11, 2006 47.92 47.92 46.68 46.75 23,900 -0.92(-1.93%)
Apr 10, 2006 47.96 47.96 47.63 47.67 6,900 -0.24(-0.50%)
Apr 07, 2006 48.78 48.78 47.81 47.91 4,100 -0.66(-1.36%)
Apr 06, 2006 48.85 48.88 48.39 48.57 4,900 -0.83(-1.68%)
Apr 05, 2006 49.75 49.75 49.27 49.40 8,700 -0.15(-0.30%)
Apr 04, 2006 49.40 49.73 49.40 49.55 11,200 +0.03(+0.06%)
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.