Skip to main content

S&P Biotech SPDR (NY: XBI )

77.06 +0.83 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 55.50 55.88 54.99 55.68 998,400 +0.88(+1.61%)
Aug 30, 2007 54.05 55.10 54.05 54.80 12,100 +0.30(+0.55%)
Aug 29, 2007 53.70 54.54 53.55 54.50 99,800 +0.71(+1.32%)
Aug 28, 2007 54.28 54.32 53.55 53.79 63,700 -0.78(-1.43%)
Aug 27, 2007 54.78 54.93 54.45 54.57 97,100 -0.10(-0.18%)
Aug 24, 2007 54.36 54.68 54.07 54.67 155,900 +0.43(+0.79%)
Aug 23, 2007 54.56 54.68 54.09 54.24 64,600 -0.05(-0.09%)
Aug 22, 2007 54.80 54.80 54.07 54.29 216,000 -0.03(-0.06%)
Aug 21, 2007 53.85 54.33 53.84 54.32 19,300 +0.33(+0.61%)
Aug 20, 2007 53.49 53.99 53.20 53.99 24,200 +0.44(+0.83%)
Aug 17, 2007 53.36 53.70 52.54 53.55 67,200 +0.75(+1.42%)
Aug 16, 2007 51.95 52.80 51.38 52.80 90,600 +0.15(+0.28%)
Aug 15, 2007 52.65 53.90 52.50 52.65 34,000 -0.15(-0.28%)
Aug 14, 2007 53.00 53.31 52.51 52.80 11,400 +0.00(+0.00%)
Aug 13, 2007 53.10 53.25 52.62 52.80 28,100 -0.03(-0.06%)
Aug 10, 2007 52.91 53.55 52.47 52.83 327,200 -1.44(-2.65%)
Aug 09, 2007 54.05 55.28 54.05 54.27 82,200 -0.45(-0.82%)
Aug 08, 2007 54.20 55.18 54.02 54.72 85,800 +1.25(+2.34%)
Aug 07, 2007 51.97 53.61 51.97 53.47 94,000 +2.31(+4.52%)
Aug 06, 2007 51.02 51.16 50.66 51.16 59,400 -0.05(-0.10%)
Aug 03, 2007 51.21 51.21 51.21 51.21 0 +0.00(+0.00%)
Aug 02, 2007 50.86 51.32 50.44 51.21 210,200 +1.33(+2.67%)
Aug 01, 2007 49.72 50.40 49.42 49.88 215,700 -0.43(-0.85%)
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%)
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.