Skip to main content

S&P Biotech SPDR (NY: XBI )

76.54 +2.27 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 58.17 58.46 57.69 58.05 44,000 -0.12(-0.21%)
Sep 27, 2007 58.41 58.44 57.94 58.17 30,400 -0.20(-0.34%)
Sep 26, 2007 57.87 58.52 57.87 58.37 79,100 +0.66(+1.14%)
Sep 25, 2007 57.57 57.79 57.38 57.71 88,900 +0.01(+0.02%)
Sep 24, 2007 57.46 57.76 57.08 57.70 98,600 +0.34(+0.59%)
Sep 21, 2007 57.51 57.82 57.36 57.36 165,300 +0.24(+0.42%)
Sep 20, 2007 57.50 57.67 56.94 57.12 129,100 -0.33(-0.57%)
Sep 19, 2007 57.72 57.84 57.29 57.45 194,900 -0.02(-0.03%)
Sep 18, 2007 56.19 58.00 56.04 57.47 127,900 +1.57(+2.81%)
Sep 17, 2007 56.50 56.50 55.62 55.90 56,000 -0.58(-1.03%)
Sep 14, 2007 56.05 56.54 56.05 56.48 90,700 -0.16(-0.28%)
Sep 13, 2007 57.15 57.15 56.48 56.64 112,200 -0.32(-0.56%)
Sep 12, 2007 57.02 57.51 56.89 56.96 115,100 -0.21(-0.37%)
Sep 11, 2007 57.17 57.24 56.90 57.17 66,200 +0.75(+1.33%)
Sep 10, 2007 56.90 56.91 55.77 56.42 80,900 -0.27(-0.48%)
Sep 07, 2007 56.32 56.69 56.05 56.69 264,600 -0.61(-1.06%)
Sep 06, 2007 57.21 58.03 57.15 57.30 131,900 +0.22(+0.39%)
Sep 05, 2007 56.38 57.44 56.38 57.08 146,500 +0.07(+0.12%)
Sep 04, 2007 55.70 57.09 55.70 57.01 95,800 +1.33(+2.39%)
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%)
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.