Skip to main content

S&P Biotech SPDR (NY: XBI )

71.09 +2.62 (+3.83%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 45.41 45.88 45.40 45.57 53,400 +0.34(+0.75%)
Sep 28, 2006 45.25 45.45 45.14 45.23 2,900 +0.04(+0.09%)
Sep 27, 2006 44.79 45.33 44.75 45.19 3,200 +0.48(+1.07%)
Sep 26, 2006 44.80 44.96 44.56 44.71 5,200 +0.02(+0.04%)
Sep 25, 2006 44.33 44.87 43.96 44.69 10,900 +0.36(+0.81%)
Sep 22, 2006 44.90 44.90 44.19 44.33 28,100 -0.64(-1.42%)
Sep 21, 2006 45.38 45.46 44.78 44.97 33,300 -0.38(-0.84%)
Sep 20, 2006 45.48 45.60 45.31 45.35 4,800 +0.58(+1.30%)
Sep 19, 2006 45.40 45.40 44.62 44.77 7,600 -0.73(-1.60%)
Sep 18, 2006 45.59 45.74 45.40 45.50 2,500 -0.08(-0.18%)
Sep 15, 2006 45.63 45.63 45.27 45.58 4,700 +0.00(+0.00%)
Sep 14, 2006 45.42 45.64 45.41 45.58 1,100 +0.00(+0.00%)
Sep 13, 2006 45.26 45.58 45.25 45.58 27,400 +0.30(+0.66%)
Sep 12, 2006 44.70 45.48 44.70 45.28 29,400 +0.39(+0.87%)
Sep 11, 2006 44.86 44.91 44.55 44.89 1,500 -0.23(-0.51%)
Sep 08, 2006 45.00 45.18 44.89 45.12 1,100 +0.22(+0.49%)
Sep 07, 2006 44.70 44.98 44.55 44.90 2,000 -0.69(-1.51%)
Sep 06, 2006 46.40 46.40 45.59 45.59 13,000 -1.25(-2.67%)
Sep 05, 2006 46.75 46.98 46.72 46.84 5,000 +0.10(+0.21%)
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.