Skip to main content

S&P Biotech SPDR (NY: XBI )

87.27 -1.60 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 54.00 54.00 53.65 53.75 139,300 -0.18(-0.33%)
May 30, 2007 53.79 53.93 53.55 53.93 109,900 -0.02(-0.04%)
May 29, 2007 53.58 54.04 53.58 53.95 9,200 +0.38(+0.71%)
May 25, 2007 53.37 53.60 53.26 53.57 5,800 +0.20(+0.37%)
May 24, 2007 54.27 54.34 53.23 53.37 13,800 -0.73(-1.35%)
May 23, 2007 54.43 54.79 54.10 54.10 12,700 -0.18(-0.33%)
May 22, 2007 53.76 54.56 53.76 54.28 58,900 +0.56(+1.04%)
May 21, 2007 53.32 54.05 53.31 53.72 56,100 +0.34(+0.64%)
May 18, 2007 52.95 53.48 52.82 53.38 50,100 +0.39(+0.74%)
May 17, 2007 53.38 53.38 52.83 52.99 20,400 -0.32(-0.60%)
May 16, 2007 53.00 53.39 52.82 53.31 33,000 +0.32(+0.60%)
May 15, 2007 53.15 53.75 52.91 52.99 50,900 -0.22(-0.41%)
May 14, 2007 53.63 53.66 53.17 53.21 46,700 -0.28(-0.52%)
May 11, 2007 52.51 53.49 52.50 53.49 151,500 +0.97(+1.85%)
May 10, 2007 53.40 53.40 52.48 52.52 104,700 -1.17(-2.17%)
May 09, 2007 53.40 53.69 53.28 53.69 14,800 +0.03(+0.05%)
May 08, 2007 53.50 53.68 53.23 53.66 113,200 -0.09(-0.17%)
May 07, 2007 53.95 53.96 53.75 53.75 12,700 -0.06(-0.11%)
May 04, 2007 53.89 53.96 53.59 53.81 14,900 +0.01(+0.02%)
May 03, 2007 54.05 54.05 53.78 53.80 21,800 -0.17(-0.31%)
May 02, 2007 53.23 54.03 53.13 53.97 1,159,300 +1.01(+1.91%)
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.