Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 49.72 49.90 48.73 48.73 116,982 -0.57(-1.16%)
Jul 30, 2007 49.47 49.61 48.95 49.30 124,210 +0.12(+0.24%)
Jul 27, 2007 49.86 50.30 49.18 49.18 98,707 -1.04(-2.06%)
Jul 26, 2007 50.05 50.65 49.81 50.22 156,940 -0.44(-0.86%)
Jul 25, 2007 50.51 50.73 49.87 50.65 198,241 +0.77(+1.55%)
Jul 24, 2007 49.94 50.57 49.82 49.88 105,005 -0.43(-0.85%)
Jul 23, 2007 50.32 50.38 50.07 50.30 29,529 -0.08(-0.15%)
Jul 20, 2007 51.10 51.10 50.18 50.38 97,675 -1.00(-1.94%)
Jul 19, 2007 51.34 51.38 50.98 51.38 84,252 +0.53(+1.05%)
Jul 18, 2007 50.45 50.85 50.12 50.85 116,776 +0.08(+0.15%)
Jul 17, 2007 51.06 51.08 50.66 50.77 26,948 -0.08(-0.15%)
Jul 16, 2007 51.39 51.39 50.76 50.85 148,680 -0.74(-1.43%)
Jul 13, 2007 50.96 51.58 50.96 51.58 119,564 +0.42(+0.81%)
Jul 12, 2007 50.64 51.17 50.58 51.17 143,002 +0.40(+0.78%)
Jul 11, 2007 50.49 50.77 50.18 50.77 51,005 +0.31(+0.61%)
Jul 10, 2007 50.31 50.63 50.21 50.46 156,527 -0.29(-0.57%)
Jul 09, 2007 50.42 50.75 50.39 50.75 47,288 +0.29(+0.58%)
Jul 06, 2007 50.31 50.46 49.97 50.46 133,296 +0.08(+0.15%)
Jul 05, 2007 50.20 50.42 50.01 50.38 155,392 +0.09(+0.17%)
Jul 03, 2007 50.23 50.33 50.13 50.30 17,759 +0.24(+0.48%)
Jul 02, 2007 49.67 50.06 49.64 50.05 37,583 +0.78(+1.59%)
Jun 29, 2007 49.84 49.97 49.07 49.27 80,638 -0.59(-1.18%)
Jun 28, 2007 49.81 50.02 49.76 49.86 232,933 +0.17(+0.35%)
Jun 27, 2007 48.20 49.69 48.15 49.69 78,883 +1.44(+2.99%)
Jun 26, 2007 48.75 48.75 48.17 48.24 115,227 -0.20(-0.42%)
Jun 25, 2007 49.01 49.25 48.27 48.45 167,162 -0.56(-1.15%)
Jun 22, 2007 49.60 49.64 48.87 49.01 175,216 -0.77(-1.56%)
Jun 21, 2007 49.88 49.89 49.50 49.78 101,185 -0.01(-0.02%)
Jun 20, 2007 50.94 50.94 49.78 49.79 85,904 -0.91(-1.80%)
Jun 19, 2007 50.85 50.90 50.60 50.70 25,296 -0.17(-0.34%)
Jun 18, 2007 51.53 51.53 50.78 50.88 58,233 -0.84(-1.63%)
Jun 15, 2007 50.95 51.72 50.95 51.72 62,776 +0.73(+1.42%)
Jun 14, 2007 50.92 51.20 50.81 50.99 38,822 +0.39(+0.77%)
Jun 13, 2007 50.20 50.69 49.99 50.60 79,296 +0.73(+1.46%)
Jun 12, 2007 50.57 50.57 49.88 49.88 137,942 -0.90(-1.77%)
Jun 11, 2007 50.54 51.03 50.54 50.78 13,629 +0.22(+0.44%)
Jun 08, 2007 50.11 50.69 50.06 50.56 30,871 +0.39(+0.77%)
Jun 07, 2007 51.67 51.67 50.17 50.17 169,950 -1.43(-2.78%)
Jun 06, 2007 52.10 52.10 51.60 51.60 26,638 -0.71(-1.35%)
Jun 05, 2007 52.45 52.50 52.15 52.31 112,749 -0.17(-0.33%)
Jun 04, 2007 52.69 52.73 52.13 52.48 47,598 +0.04(+0.07%)
Jun 01, 2007 52.11 52.50 52.11 52.45 1,381,286 +0.39(+0.74%)
May 31, 2007 52.30 52.30 51.96 52.06 143,828 -0.17(-0.33%)
May 30, 2007 52.10 52.23 51.86 52.23 113,472 -0.02(-0.04%)
May 29, 2007 51.89 52.34 51.89 52.25 9,499 +0.37(+0.71%)
May 25, 2007 51.69 51.91 51.58 51.88 5,988 +0.19(+0.37%)
May 24, 2007 52.56 52.63 51.55 51.69 14,248 -0.71(-1.35%)
May 23, 2007 52.72 53.06 52.40 52.40 13,112 -0.17(-0.33%)
May 22, 2007 52.07 52.84 52.07 52.57 60,814 +0.54(+1.04%)
May 21, 2007 51.64 52.35 51.63 52.03 57,923 +0.33(+0.64%)
May 18, 2007 51.28 51.80 51.16 51.70 51,728 +0.38(+0.74%)
May 17, 2007 51.70 51.70 51.17 51.32 21,063 -0.31(-0.61%)
May 16, 2007 51.33 51.71 51.16 51.63 34,072 +0.31(+0.60%)
May 15, 2007 51.48 52.06 51.24 51.32 52,554 -0.21(-0.41%)
May 14, 2007 51.94 51.97 51.50 51.53 48,218 -0.27(-0.52%)
May 11, 2007 50.86 51.81 50.85 51.81 156,424 +0.94(+1.85%)
May 10, 2007 51.72 51.72 50.83 50.87 108,103 -1.13(-2.17%)
May 09, 2007 51.72 52.00 51.60 52.00 15,281 +0.03(+0.05%)
May 08, 2007 51.82 51.99 51.55 51.97 116,879 -0.09(-0.17%)
May 07, 2007 52.25 52.26 52.06 52.06 13,112 -0.06(-0.11%)
May 04, 2007 52.19 52.26 51.90 52.12 15,384 +0.01(+0.02%)
May 03, 2007 52.35 52.35 52.09 52.11 22,508 -0.16(-0.32%)
May 02, 2007 51.55 52.33 51.46 52.27 1,196,983 +0.98(+1.91%)
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.