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%)
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.