Skip to main content

S&P Biotech SPDR (NY: XBI )

71.09 +2.62 (+3.83%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 67.24 69.38 66.85 69.15 786,930 +3.56(+5.43%)
Jul 30, 2008 66.14 66.36 64.70 65.59 552,953 -0.11(-0.16%)
Jul 29, 2008 65.69 65.88 65.17 65.69 572,193 +0.81(+1.25%)
Jul 28, 2008 65.83 66.29 64.50 64.88 677,056 -0.19(-0.29%)
Jul 25, 2008 64.60 65.25 64.30 65.07 295,928 +0.37(+0.57%)
Jul 24, 2008 65.62 65.62 64.70 64.70 257,599 -0.69(-1.06%)
Jul 23, 2008 66.01 66.25 65.21 65.39 1,178,967 -0.76(-1.15%)
Jul 22, 2008 64.50 66.15 64.17 66.15 467,801 +1.91(+2.97%)
Jul 21, 2008 64.04 64.76 64.03 64.24 324,536 +1.30(+2.07%)
Jul 18, 2008 63.63 63.82 62.68 62.94 373,610 -0.85(-1.33%)
Jul 17, 2008 63.18 64.03 63.05 63.79 371,186 +0.86(+1.37%)
Jul 16, 2008 62.39 63.29 62.09 62.93 298,224 +0.59(+0.95%)
Jul 15, 2008 60.61 62.74 60.61 62.34 250,313 +1.72(+2.84%)
Jul 14, 2008 61.51 61.59 60.40 60.62 100,750 -0.52(-0.85%)
Jul 11, 2008 60.50 61.57 60.12 61.14 431,902 +0.36(+0.59%)
Jul 10, 2008 60.19 61.11 59.98 60.78 184,694 +0.98(+1.64%)
Jul 09, 2008 60.62 61.41 59.80 59.80 288,282 -0.86(-1.42%)
Jul 08, 2008 58.39 60.66 58.28 60.66 604,125 +2.48(+4.26%)
Jul 07, 2008 58.64 58.82 57.43 58.18 96,335 -0.59(-1.00%)
Jul 04, 2008 59.14 59.14 58.24 58.77 93,564 +0.00(+0.00%)
Jul 03, 2008 59.14 59.14 58.24 58.77 93,564 -0.15(-0.25%)
Jul 02, 2008 59.07 59.58 58.76 58.92 222,299 +0.16(+0.27%)
Jul 01, 2008 57.14 58.77 57.01 58.76 82,750 +1.15(+2.00%)
Jun 30, 2008 57.50 57.93 57.38 57.61 38,314 -0.19(-0.33%)
Jun 27, 2008 57.29 58.07 57.21 57.80 17,229 +0.57(+1.00%)
Jun 26, 2008 57.50 57.60 57.08 57.23 75,298 -0.68(-1.17%)
Jun 25, 2008 57.50 58.42 57.30 57.91 30,089 +0.67(+1.17%)
Jun 24, 2008 57.21 57.54 56.68 57.24 56,351 -0.01(-0.02%)
Jun 23, 2008 58.42 58.42 57.25 57.25 152,211 -0.68(-1.17%)
Jun 20, 2008 57.94 58.22 57.31 57.93 210,338 -1.03(-1.75%)
Jun 19, 2008 58.10 59.01 57.79 58.96 294,128 +1.09(+1.88%)
Jun 18, 2008 58.18 58.49 57.66 57.87 41,346 -0.55(-0.94%)
Jun 17, 2008 58.89 58.89 58.28 58.42 28,675 -0.18(-0.31%)
Jun 16, 2008 58.32 58.68 57.72 58.60 32,366 +0.68(+1.17%)
Jun 13, 2008 57.54 57.92 57.39 57.92 14,820 +0.85(+1.49%)
Jun 12, 2008 56.78 57.96 56.78 57.07 215,730 +0.21(+0.37%)
Jun 11, 2008 58.10 58.10 56.86 56.86 96,711 -1.24(-2.13%)
Jun 10, 2008 58.02 58.54 57.93 58.10 209,240 -0.34(-0.58%)
Jun 09, 2008 59.35 59.35 57.84 58.44 760,642 -0.91(-1.53%)
Jun 06, 2008 60.14 60.24 59.34 59.35 253,638 -1.00(-1.66%)
Jun 05, 2008 59.90 60.55 59.66 60.35 573,385 +0.70(+1.17%)
Jun 04, 2008 59.15 59.99 59.09 59.65 28,500 +0.44(+0.74%)
Jun 03, 2008 59.51 59.51 58.61 59.21 197,357 -0.12(-0.20%)
Jun 02, 2008 59.84 59.84 58.76 59.33 61,746 -0.62(-1.03%)
May 30, 2008 60.08 60.10 59.45 59.95 73,580 -0.14(-0.24%)
May 29, 2008 58.40 60.19 58.40 60.09 74,993 +1.98(+3.42%)
May 28, 2008 58.04 58.46 57.55 58.11 63,168 +0.11(+0.19%)
May 27, 2008 57.20 58.03 57.20 58.00 11,085 +0.63(+1.10%)
May 26, 2008 57.27 57.43 56.86 57.37 0 +0.00(+0.00%)
May 23, 2008 57.27 57.43 56.86 57.37 64,785 -0.35(-0.61%)
May 22, 2008 56.78 58.13 56.78 57.72 81,048 +0.97(+1.71%)
May 21, 2008 57.77 58.01 56.50 56.75 210,580 -1.46(-2.51%)
May 20, 2008 58.25 58.42 57.44 58.21 51,248 +0.02(+0.03%)
May 19, 2008 58.23 58.84 57.86 58.19 25,887 -0.23(-0.39%)
May 16, 2008 58.71 58.71 57.83 58.42 32,460 +0.10(+0.16%)
May 15, 2008 58.18 58.46 57.78 58.32 99,570 +0.23(+0.40%)
May 14, 2008 58.31 58.81 57.90 58.09 97,069 -0.03(-0.05%)
May 13, 2008 58.29 58.29 57.81 58.12 70,953 +0.15(+0.26%)
May 12, 2008 57.50 58.14 57.34 57.97 73,635 +0.75(+1.31%)
May 09, 2008 56.54 57.33 56.28 57.22 3,306 +0.11(+0.19%)
May 08, 2008 56.60 57.16 56.58 57.11 38,154 +0.56(+0.99%)
May 07, 2008 57.49 57.58 56.49 56.55 66,529 -0.82(-1.43%)
May 06, 2008 57.38 57.68 56.97 57.37 93,240 -0.07(-0.12%)
May 05, 2008 57.20 57.60 57.20 57.44 81,549 -0.04(-0.07%)
May 02, 2008 57.78 58.00 57.27 57.48 124,374 +0.04(+0.07%)
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.