Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 56.34 56.62 55.87 56.22 45,430 -0.12(-0.21%)
Sep 27, 2007 56.57 56.60 56.12 56.34 31,388 -0.19(-0.34%)
Sep 26, 2007 56.05 56.68 56.05 56.53 81,671 +0.64(+1.14%)
Sep 25, 2007 55.76 55.97 55.57 55.89 91,789 +0.01(+0.02%)
Sep 24, 2007 55.65 55.94 55.28 55.88 101,805 +0.33(+0.59%)
Sep 21, 2007 55.70 56.00 55.55 55.55 170,673 +0.23(+0.42%)
Sep 20, 2007 55.69 55.85 55.15 55.32 133,296 -0.32(-0.57%)
Sep 19, 2007 55.90 56.02 55.49 55.64 201,235 -0.02(-0.03%)
Sep 18, 2007 54.42 56.17 54.28 55.66 132,057 +1.52(+2.81%)
Sep 17, 2007 54.72 54.72 53.87 54.14 57,820 -0.56(-1.03%)
Sep 14, 2007 54.29 54.76 54.29 54.70 93,648 -0.15(-0.28%)
Sep 13, 2007 55.35 55.35 54.70 54.86 115,847 -0.31(-0.56%)
Sep 12, 2007 55.22 55.70 55.10 55.17 118,841 -0.21(-0.37%)
Sep 11, 2007 55.37 55.44 55.11 55.37 68,351 +0.73(+1.33%)
Sep 10, 2007 55.11 55.12 54.01 54.64 83,529 -0.26(-0.48%)
Sep 07, 2007 54.55 54.91 54.29 54.91 273,201 -0.59(-1.06%)
Sep 06, 2007 55.41 56.20 55.35 55.50 136,187 +0.21(+0.39%)
Sep 05, 2007 54.60 55.63 54.60 55.28 151,262 +0.07(+0.12%)
Sep 04, 2007 53.95 55.29 53.95 55.22 98,914 +1.29(+2.39%)
Aug 31, 2007 53.75 54.12 53.26 53.93 1,030,853 +0.85(+1.61%)
Aug 30, 2007 52.35 53.37 52.35 53.07 12,493 +0.29(+0.55%)
Aug 29, 2007 52.01 52.82 51.86 52.78 103,044 +0.69(+1.32%)
Aug 28, 2007 52.57 52.61 51.86 52.10 65,770 -0.76(-1.43%)
Aug 27, 2007 53.06 53.20 52.73 52.85 100,256 -0.10(-0.18%)
Aug 24, 2007 52.65 52.96 52.37 52.95 160,967 +0.42(+0.79%)
Aug 23, 2007 52.84 52.96 52.39 52.53 66,699 -0.05(-0.09%)
Aug 22, 2007 53.07 53.07 52.37 52.58 223,021 -0.03(-0.06%)
Aug 21, 2007 52.15 52.62 52.15 52.61 19,927 +0.32(+0.61%)
Aug 20, 2007 51.81 52.29 51.53 52.29 24,986 +0.43(+0.83%)
Aug 17, 2007 51.68 52.01 50.89 51.86 69,384 +0.72(+1.42%)
Aug 16, 2007 50.31 51.14 49.77 51.14 93,545 +0.15(+0.28%)
Aug 15, 2007 50.99 52.20 50.85 50.99 35,105 -0.15(-0.28%)
Aug 14, 2007 51.33 51.63 50.86 51.14 11,770 +0.00(+0.00%)
Aug 13, 2007 51.43 51.57 50.96 51.14 29,013 -0.03(-0.06%)
Aug 10, 2007 51.24 51.86 50.82 51.17 337,835 -1.39(-2.65%)
Aug 09, 2007 52.35 53.54 52.35 52.56 84,871 -0.44(-0.82%)
Aug 08, 2007 52.49 53.44 52.32 53.00 88,588 +1.21(+2.34%)
Aug 07, 2007 50.33 51.92 50.33 51.79 97,055 +2.24(+4.52%)
Aug 06, 2007 49.41 49.55 49.07 49.55 61,330 -0.05(-0.10%)
Aug 03, 2007 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Aug 02, 2007 49.26 49.70 48.85 49.60 217,032 +1.29(+2.67%)
Aug 01, 2007 48.15 48.81 47.86 48.31 222,711 -0.42(-0.85%)
Jul 31, 2007 49.72 49.90 48.73 48.73 116,982 -0.57(-1.16%)
Jul 30, 2007 49.47 49.61 48.95 49.30 124,210 +0.12(+0.24%)
Jul 27, 2007 49.86 50.30 49.18 49.18 98,707 -1.04(-2.06%)
Jul 26, 2007 50.05 50.65 49.81 50.22 156,940 -0.44(-0.86%)
Jul 25, 2007 50.51 50.73 49.87 50.65 198,241 +0.77(+1.55%)
Jul 24, 2007 49.94 50.57 49.82 49.88 105,005 -0.43(-0.85%)
Jul 23, 2007 50.32 50.38 50.07 50.30 29,529 -0.08(-0.15%)
Jul 20, 2007 51.10 51.10 50.18 50.38 97,675 -1.00(-1.94%)
Jul 19, 2007 51.34 51.38 50.98 51.38 84,252 +0.53(+1.05%)
Jul 18, 2007 50.45 50.85 50.12 50.85 116,776 +0.08(+0.15%)
Jul 17, 2007 51.06 51.08 50.66 50.77 26,948 -0.08(-0.15%)
Jul 16, 2007 51.39 51.39 50.76 50.85 148,680 -0.74(-1.43%)
Jul 13, 2007 50.96 51.58 50.96 51.58 119,564 +0.42(+0.81%)
Jul 12, 2007 50.64 51.17 50.58 51.17 143,002 +0.40(+0.78%)
Jul 11, 2007 50.49 50.77 50.18 50.77 51,005 +0.31(+0.61%)
Jul 10, 2007 50.31 50.63 50.21 50.46 156,527 -0.29(-0.57%)
Jul 09, 2007 50.42 50.75 50.39 50.75 47,288 +0.29(+0.58%)
Jul 06, 2007 50.31 50.46 49.97 50.46 133,296 +0.08(+0.15%)
Jul 05, 2007 50.20 50.42 50.01 50.38 155,392 +0.09(+0.17%)
Jul 03, 2007 50.23 50.33 50.13 50.30 17,759 +0.24(+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.