Skip to main content

S&P Biotech SPDR (NY: XBI )

74.27 -0.53 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 52.45 53.09 52.11 52.45 423,860 -0.18(-0.34%)
Aug 30, 2010 53.01 53.38 52.62 52.63 125,451 -0.64(-1.20%)
Aug 27, 2010 52.07 53.39 51.74 53.27 201,542 +0.49(+0.93%)
Aug 26, 2010 53.87 53.87 52.64 52.78 139,459 -1.02(-1.90%)
Aug 25, 2010 52.38 53.83 52.25 53.80 52,907 +0.97(+1.84%)
Aug 24, 2010 53.01 53.27 52.55 52.83 47,351 -0.89(-1.66%)
Aug 23, 2010 54.36 54.72 53.64 53.72 70,445 -0.38(-0.70%)
Aug 20, 2010 53.91 54.33 53.60 54.10 211,147 -0.10(-0.18%)
Aug 19, 2010 55.26 55.27 53.98 54.20 63,175 -1.25(-2.25%)
Aug 18, 2010 55.65 56.02 55.11 55.45 46,774 -0.21(-0.38%)
Aug 17, 2010 55.21 56.02 54.92 55.66 249,880 +0.87(+1.59%)
Aug 16, 2010 54.39 55.32 54.12 54.79 1,335,110 +0.03(+0.05%)
Aug 13, 2010 54.76 55.48 54.76 54.76 67,564 -0.68(-1.23%)
Aug 12, 2010 53.86 55.70 53.86 55.44 73,578 +0.41(+0.75%)
Aug 11, 2010 56.00 56.00 54.80 55.03 91,604 -1.62(-2.86%)
Aug 10, 2010 56.84 57.15 56.06 56.65 154,321 -0.70(-1.22%)
Aug 09, 2010 57.13 57.43 56.81 57.35 111,812 +0.24(+0.42%)
Aug 06, 2010 57.11 57.11 55.59 57.11 274,621 +0.63(+1.12%)
Aug 05, 2010 56.78 57.02 56.43 56.48 118,523 -0.61(-1.07%)
Aug 04, 2010 56.91 57.25 56.17 57.09 50,769 +1.06(+1.89%)
Aug 03, 2010 56.00 56.51 55.53 56.03 50,481 +0.10(+0.18%)
Aug 02, 2010 55.32 56.14 55.28 55.93 96,242 +1.05(+1.91%)
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%)
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.