Skip to main content

S&P Biotech SPDR (NY: XBI )

92.03 +1.28 (+1.41%)
Streaming Delayed Price Updated: 10:32 AM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 53.46 53.56 52.59 52.77 0 -0.06(-0.11%)
Jan 29, 2009 52.43 53.68 52.43 52.83 166,146 -0.51(-0.96%)
Jan 28, 2009 52.90 53.74 52.74 53.34 279,706 +1.23(+2.36%)
Jan 27, 2009 52.17 52.70 51.99 52.11 275,911 +0.24(+0.46%)
Jan 26, 2009 51.50 52.76 51.50 51.87 234,837 +0.13(+0.25%)
Jan 23, 2009 50.98 52.24 50.81 51.74 157,276 -0.24(-0.46%)
Jan 22, 2009 52.80 52.80 51.43 51.98 293,190 -0.91(-1.72%)
Jan 21, 2009 51.47 53.04 50.93 52.89 167,683 +2.14(+4.22%)
Jan 20, 2009 53.65 53.66 50.75 50.75 180,286 -2.53(-4.75%)
Jan 16, 2009 53.65 53.65 52.46 53.28 191,445 +0.50(+0.95%)
Jan 15, 2009 51.30 52.79 50.45 52.78 240,358 +0.98(+1.89%)
Jan 14, 2009 52.83 52.84 51.54 51.80 292,111 -1.08(-2.04%)
Jan 13, 2009 51.61 53.38 51.61 52.88 423,714 +1.01(+1.95%)
Jan 12, 2009 52.36 52.75 51.34 51.87 156,425 -0.87(-1.65%)
Jan 09, 2009 54.14 54.14 52.28 52.74 302,062 -1.21(-2.24%)
Jan 08, 2009 53.33 53.97 52.94 53.95 276,916 +0.31(+0.58%)
Jan 07, 2009 54.31 54.31 53.00 53.64 123,091 -0.83(-1.52%)
Jan 06, 2009 55.53 55.53 54.23 54.47 325,900 -0.53(-0.96%)
Jan 05, 2009 54.33 55.05 53.50 55.00 188,362 +0.74(+1.36%)
Jan 02, 2009 53.28 54.39 52.80 54.26 0 +0.64(+1.19%)
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.