Skip to main content

S&P Biotech SPDR (NY: XBI )

74.06 -2.74 (-3.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 51.34 51.52 50.31 50.31 113,300 -0.59(-1.16%)
Jul 30, 2007 51.08 51.22 50.54 50.90 120,300 +0.12(+0.24%)
Jul 27, 2007 51.48 51.93 50.78 50.78 95,600 -1.07(-2.06%)
Jul 26, 2007 51.68 52.30 51.43 51.85 152,000 -0.45(-0.86%)
Jul 25, 2007 52.15 52.38 51.49 52.30 192,000 +0.80(+1.55%)
Jul 24, 2007 51.56 52.21 51.44 51.50 101,700 -0.44(-0.85%)
Jul 23, 2007 51.96 52.01 51.70 51.94 28,600 -0.08(-0.15%)
Jul 20, 2007 52.76 52.76 51.81 52.02 94,600 -1.03(-1.94%)
Jul 19, 2007 53.01 53.05 52.64 53.05 81,600 +0.55(+1.05%)
Jul 18, 2007 52.09 52.50 51.75 52.50 113,100 +0.08(+0.15%)
Jul 17, 2007 52.72 52.74 52.31 52.42 26,100 -0.08(-0.15%)
Jul 16, 2007 53.06 53.06 52.41 52.50 144,000 -0.76(-1.43%)
Jul 13, 2007 52.62 53.26 52.62 53.26 115,800 +0.43(+0.81%)
Jul 12, 2007 52.29 52.83 52.22 52.83 138,500 +0.41(+0.78%)
Jul 11, 2007 52.13 52.42 51.81 52.42 49,400 +0.32(+0.61%)
Jul 10, 2007 51.95 52.28 51.84 52.10 151,600 -0.30(-0.57%)
Jul 09, 2007 52.06 52.40 52.03 52.40 45,800 +0.30(+0.58%)
Jul 06, 2007 51.95 52.10 51.59 52.10 129,100 +0.08(+0.15%)
Jul 05, 2007 51.83 52.06 51.63 52.02 150,500 +0.09(+0.17%)
Jul 03, 2007 51.86 51.97 51.76 51.93 17,200 +0.25(+0.48%)
Jul 02, 2007 51.28 51.69 51.25 51.68 36,400 +0.81(+1.59%)
Jun 29, 2007 51.46 51.59 50.67 50.87 78,100 -0.61(-1.18%)
Jun 28, 2007 51.43 51.65 51.38 51.48 225,600 +0.18(+0.35%)
Jun 27, 2007 49.77 51.30 49.71 51.30 76,400 +1.49(+2.99%)
Jun 26, 2007 50.33 50.33 49.74 49.81 111,600 -0.21(-0.42%)
Jun 25, 2007 50.60 50.85 49.84 50.02 161,900 -0.58(-1.15%)
Jun 22, 2007 51.21 51.25 50.46 50.60 169,700 -0.80(-1.56%)
Jun 21, 2007 51.50 51.51 51.11 51.40 98,000 -0.01(-0.02%)
Jun 20, 2007 52.60 52.60 51.40 51.41 83,200 -0.94(-1.80%)
Jun 19, 2007 52.50 52.55 52.25 52.35 24,500 -0.18(-0.34%)
Jun 18, 2007 53.20 53.20 52.43 52.53 56,400 -0.87(-1.63%)
Jun 15, 2007 52.61 53.40 52.61 53.40 60,800 +0.75(+1.42%)
Jun 14, 2007 52.58 52.86 52.46 52.65 37,600 +0.40(+0.77%)
Jun 13, 2007 51.83 52.34 51.61 52.25 76,800 +0.75(+1.46%)
Jun 12, 2007 52.21 52.21 51.50 51.50 133,600 -0.93(-1.77%)
Jun 11, 2007 52.18 52.69 52.18 52.43 13,200 +0.23(+0.44%)
Jun 08, 2007 51.74 52.34 51.69 52.20 29,900 +0.40(+0.77%)
Jun 07, 2007 53.35 53.35 51.80 51.80 164,600 -1.48(-2.78%)
Jun 06, 2007 53.79 53.79 53.28 53.28 25,800 -0.73(-1.35%)
Jun 05, 2007 54.15 54.21 53.85 54.01 109,200 -0.18(-0.33%)
Jun 04, 2007 54.40 54.44 53.82 54.19 46,100 +0.04(+0.07%)
Jun 01, 2007 53.80 54.21 53.80 54.15 1,337,800 +0.40(+0.74%)
May 31, 2007 54.00 54.00 53.65 53.75 139,300 -0.18(-0.33%)
May 30, 2007 53.79 53.93 53.55 53.93 109,900 -0.02(-0.04%)
May 29, 2007 53.58 54.04 53.58 53.95 9,200 +0.38(+0.71%)
May 25, 2007 53.37 53.60 53.26 53.57 5,800 +0.20(+0.37%)
May 24, 2007 54.27 54.34 53.23 53.37 13,800 -0.73(-1.35%)
May 23, 2007 54.43 54.79 54.10 54.10 12,700 -0.18(-0.33%)
May 22, 2007 53.76 54.56 53.76 54.28 58,900 +0.56(+1.04%)
May 21, 2007 53.32 54.05 53.31 53.72 56,100 +0.34(+0.64%)
May 18, 2007 52.95 53.48 52.82 53.38 50,100 +0.39(+0.74%)
May 17, 2007 53.38 53.38 52.83 52.99 20,400 -0.32(-0.60%)
May 16, 2007 53.00 53.39 52.82 53.31 33,000 +0.32(+0.60%)
May 15, 2007 53.15 53.75 52.91 52.99 50,900 -0.22(-0.41%)
May 14, 2007 53.63 53.66 53.17 53.21 46,700 -0.28(-0.52%)
May 11, 2007 52.51 53.49 52.50 53.49 151,500 +0.97(+1.85%)
May 10, 2007 53.40 53.40 52.48 52.52 104,700 -1.17(-2.17%)
May 09, 2007 53.40 53.69 53.28 53.69 14,800 +0.03(+0.05%)
May 08, 2007 53.50 53.68 53.23 53.66 113,200 -0.09(-0.17%)
May 07, 2007 53.95 53.96 53.75 53.75 12,700 -0.06(-0.11%)
May 04, 2007 53.89 53.96 53.59 53.81 14,900 +0.01(+0.02%)
May 03, 2007 54.05 54.05 53.78 53.80 21,800 -0.17(-0.31%)
May 02, 2007 53.23 54.03 53.13 53.97 1,159,300 +1.01(+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.