Skip to main content

S&P Biotech SPDR (NY: XBI )

88.87 -0.70 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 54.88 55.17 53.35 54.88 137,593 +0.69(+1.27%)
Jul 29, 2010 55.16 55.20 53.34 54.19 194,258 -0.13(-0.24%)
Jul 28, 2010 55.78 56.10 54.32 54.32 850 -1.61(-2.88%)
Jul 27, 2010 56.76 56.85 55.57 55.93 211,013 -0.53(-0.94%)
Jul 26, 2010 54.49 56.62 54.49 56.46 183,588 +2.26(+4.17%)
Jul 23, 2010 52.41 54.29 52.35 54.20 366,202 +1.31(+2.48%)
Jul 22, 2010 52.22 53.15 52.00 52.89 155,218 +1.12(+2.16%)
Jul 21, 2010 52.17 52.79 51.62 51.77 109,477 -0.45(-0.86%)
Jul 20, 2010 51.14 52.24 51.00 52.22 81,785 +0.38(+0.73%)
Jul 19, 2010 52.04 52.20 51.25 51.84 60,751 +0.04(+0.08%)
Jul 16, 2010 51.80 53.39 51.65 51.80 203,838 -1.67(-3.12%)
Jul 15, 2010 53.58 53.85 53.05 53.47 111,151 -0.17(-0.32%)
Jul 14, 2010 53.67 53.75 53.24 53.64 160,030 -0.04(-0.07%)
Jul 13, 2010 53.00 53.82 52.95 53.68 115,009 +1.27(+2.42%)
Jul 12, 2010 52.99 53.33 52.24 52.41 127,282 -0.67(-1.26%)
Jul 09, 2010 53.08 53.08 52.12 53.08 84,829 +0.98(+1.88%)
Jul 08, 2010 51.44 52.14 50.68 52.10 86,899 +1.03(+2.02%)
Jul 07, 2010 49.95 51.15 49.55 51.07 165,169 +1.13(+2.27%)
Jul 06, 2010 51.50 51.73 49.59 49.94 353,362 -0.98(-1.93%)
Jul 02, 2010 50.92 51.72 50.51 50.92 202,285 +0.36(+0.70%)
Jul 01, 2010 51.64 51.64 49.46 50.56 301,260 -1.21(-2.33%)
Jun 30, 2010 52.52 53.02 51.69 51.77 41,100 -1.00(-1.90%)
Jun 29, 2010 53.77 53.91 52.44 52.77 188,753 -2.38(-4.32%)
Jun 25, 2010 55.15 55.51 53.70 55.15 65,389 +1.11(+2.05%)
Jun 24, 2010 54.44 54.63 53.79 54.04 155,478 -0.57(-1.04%)
Jun 23, 2010 54.28 55.01 53.98 54.61 228,015 +0.18(+0.33%)
Jun 22, 2010 55.79 55.88 54.37 54.43 71,056 -1.02(-1.84%)
Jun 21, 2010 56.47 56.65 55.18 55.45 116,817 -0.48(-0.86%)
Jun 18, 2010 55.93 56.10 55.17 55.93 570,563 +0.83(+1.51%)
Jun 17, 2010 55.62 55.62 54.56 55.10 209,901 -0.19(-0.34%)
Jun 16, 2010 55.88 55.88 55.19 55.29 110,920 -0.48(-0.86%)
Jun 15, 2010 54.65 55.92 54.58 55.77 130,240 +1.13(+2.07%)
Jun 14, 2010 54.34 55.48 54.05 54.64 204,102 +0.22(+0.40%)
Jun 11, 2010 53.07 54.43 52.97 54.42 155,614 +0.96(+1.80%)
Jun 10, 2010 52.57 53.47 52.12 53.46 244,023 +1.80(+3.48%)
Jun 09, 2010 52.21 52.79 51.50 51.66 287,457 -0.32(-0.62%)
Jun 08, 2010 52.69 53.26 51.25 51.98 382,553 -0.76(-1.44%)
Jun 07, 2010 54.51 54.79 52.69 52.74 365,267 -1.10(-2.04%)
Jun 04, 2010 53.84 55.50 53.62 53.84 367,876 -2.39(-4.25%)
Jun 03, 2010 56.04 56.26 55.41 56.23 293,403 +0.55(+0.99%)
Jun 02, 2010 53.57 55.69 53.57 55.68 242,003 +2.26(+4.23%)
Jun 01, 2010 53.98 54.80 53.32 53.42 287,984 -0.71(-1.31%)
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%)
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.