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 (%)
Sep 30, 2009 54.14 54.23 53.00 53.66 82,274 -0.58(-1.07%)
Sep 29, 2009 54.52 54.85 54.02 54.24 64,504 -0.17(-0.31%)
Sep 28, 2009 53.89 54.76 53.77 54.41 104,828 +0.94(+1.76%)
Sep 25, 2009 53.20 53.82 53.13 53.47 61,542 -0.06(-0.11%)
Sep 24, 2009 54.50 54.66 53.21 53.53 119,504 -0.93(-1.71%)
Sep 23, 2009 55.62 55.63 54.46 54.46 277,517 -0.88(-1.59%)
Sep 22, 2009 56.53 56.53 55.30 55.34 121,981 -0.98(-1.74%)
Sep 21, 2009 55.60 56.50 55.00 56.32 112,061 +0.37(+0.66%)
Sep 18, 2009 56.92 56.92 55.95 55.95 87,260 -0.74(-1.31%)
Sep 17, 2009 56.31 56.88 56.09 56.69 96,957 +0.64(+1.14%)
Sep 16, 2009 56.22 56.42 55.92 56.05 84,809 +0.09(+0.16%)
Sep 15, 2009 55.95 56.39 55.61 55.96 63,188 -0.03(-0.05%)
Sep 14, 2009 55.24 55.99 54.91 55.99 72,619 +0.58(+1.05%)
Sep 11, 2009 55.08 55.44 55.00 55.41 34,412 +0.31(+0.56%)
Sep 10, 2009 54.81 55.20 54.55 55.10 61,246 +0.55(+1.01%)
Sep 09, 2009 54.12 54.83 54.11 54.55 77,235 +0.46(+0.85%)
Sep 08, 2009 54.44 54.63 53.86 54.09 89,424 -0.08(-0.15%)
Sep 04, 2009 53.11 54.17 53.11 54.17 119,349 +1.01(+1.90%)
Sep 03, 2009 53.38 54.05 52.67 53.16 185,866 +0.04(+0.08%)
Sep 02, 2009 53.23 53.57 53.01 53.12 250,253 -0.15(-0.28%)
Sep 01, 2009 53.69 55.02 53.13 53.27 351,014 -0.80(-1.48%)
Aug 31, 2009 53.70 54.22 53.61 54.07 98,444 -0.24(-0.44%)
Aug 28, 2009 55.21 55.21 53.92 54.31 116,238 -0.51(-0.93%)
Aug 27, 2009 54.90 54.94 53.73 54.82 186,959 -0.24(-0.44%)
Aug 26, 2009 54.43 55.17 54.31 55.06 158,114 +0.84(+1.55%)
Aug 25, 2009 54.00 54.55 54.00 54.22 115,002 +0.28(+0.52%)
Aug 24, 2009 54.37 54.37 53.76 53.94 104,415 -0.22(-0.41%)
Aug 21, 2009 54.22 54.49 53.90 54.16 169,223 +0.53(+0.99%)
Aug 20, 2009 52.83 54.14 52.41 53.63 159,164 +0.41(+0.77%)
Aug 19, 2009 51.77 53.27 51.70 53.22 168,274 +1.06(+2.03%)
Aug 18, 2009 51.98 52.50 51.67 52.16 247,402 +0.16(+0.31%)
Aug 17, 2009 52.00 52.00 51.60 52.00 122,077 -0.74(-1.40%)
Aug 14, 2009 53.03 53.24 52.13 52.74 80,904 -0.46(-0.86%)
Aug 13, 2009 53.78 53.78 52.93 53.20 370,256 -0.28(-0.52%)
Aug 12, 2009 52.99 53.84 52.91 53.48 90,005 +0.37(+0.70%)
Aug 11, 2009 53.53 53.80 52.82 53.11 317,568 -0.14(-0.26%)
Aug 10, 2009 53.87 53.87 53.15 53.25 137,038 -0.41(-0.76%)
Aug 07, 2009 54.12 54.17 53.22 53.66 136,219 +0.16(+0.30%)
Aug 06, 2009 55.00 55.00 53.35 53.50 161,393 -1.38(-2.51%)
Aug 05, 2009 55.89 55.89 54.69 54.88 77,637 -0.97(-1.74%)
Aug 04, 2009 54.00 55.95 54.00 55.85 167,399 +0.46(+0.83%)
Aug 03, 2009 55.59 55.59 54.84 55.39 307,089 +0.15(+0.27%)
Jul 31, 2009 55.50 56.02 55.17 55.24 142,377 -0.38(-0.68%)
Jul 30, 2009 55.84 56.00 55.29 55.62 177,982 +0.36(+0.65%)
Jul 29, 2009 55.36 55.43 54.98 55.26 183,360 -0.34(-0.61%)
Jul 28, 2009 55.32 55.62 54.68 55.60 203,822 +0.60(+1.09%)
Jul 27, 2009 54.68 55.17 54.46 55.00 334,241 +0.25(+0.46%)
Jul 24, 2009 53.50 54.87 53.50 54.75 164,761 +0.99(+1.84%)
Jul 23, 2009 50.60 53.81 50.60 53.76 600,126 +4.01(+8.06%)
Jul 22, 2009 49.58 50.23 49.58 49.75 86,986 +0.25(+0.50%)
Jul 21, 2009 49.50 49.57 48.83 49.50 89,224 +0.34(+0.69%)
Jul 20, 2009 48.92 49.38 48.66 49.16 133,401 +0.49(+1.01%)
Jul 17, 2009 48.90 49.06 48.63 48.67 91,213 -0.06(-0.12%)
Jul 16, 2009 48.51 48.88 48.46 48.73 173,488 +0.08(+0.16%)
Jul 15, 2009 48.72 48.87 48.09 48.65 158,902 +0.73(+1.52%)
Jul 14, 2009 47.97 48.20 47.79 47.92 181,011 -0.02(-0.04%)
Jul 13, 2009 47.10 47.94 47.10 47.94 143,638 +0.55(+1.16%)
Jul 10, 2009 47.34 47.66 47.00 47.39 118,173 -0.05(-0.11%)
Jul 09, 2009 47.44 47.59 47.00 47.44 114,679 +0.13(+0.27%)
Jul 08, 2009 48.10 48.37 47.00 47.31 105,157 -0.16(-0.34%)
Jul 07, 2009 48.25 48.32 47.40 47.47 123,675 -0.88(-1.82%)
Jul 06, 2009 48.16 48.41 47.74 48.35 157,431 -0.18(-0.37%)
Jul 02, 2009 49.79 49.79 48.42 48.53 141,883 -1.47(-2.94%)
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.