Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 49.06 49.35 48.84 49.10 29,013 +0.16(+0.34%)
Oct 30, 2006 49.06 49.06 48.53 48.94 10,325 -0.10(-0.20%)
Oct 27, 2006 48.76 49.48 48.76 49.04 6,917 +0.46(+0.96%)
Oct 26, 2006 48.18 48.60 47.81 48.57 5,678 +0.80(+1.67%)
Oct 25, 2006 47.89 47.93 47.29 47.78 24,676 -0.25(-0.53%)
Oct 24, 2006 48.32 48.34 47.76 48.03 8,363 -0.28(-0.58%)
Oct 23, 2006 47.82 48.34 47.82 48.31 46,153 +0.08(+0.16%)
Oct 20, 2006 48.62 48.62 47.94 48.23 19,514 -0.29(-0.60%)
Oct 19, 2006 48.24 48.52 48.24 48.52 11,977 +0.23(+0.48%)
Oct 18, 2006 48.54 48.54 48.08 48.29 12,596 +0.40(+0.83%)
Oct 17, 2006 47.73 48.15 47.65 47.89 75,579 +0.41(+0.86%)
Oct 16, 2006 47.24 47.52 47.24 47.49 516 +0.19(+0.41%)
Oct 13, 2006 47.01 47.30 47.01 47.29 2,891 +0.17(+0.37%)
Oct 12, 2006 46.97 47.12 46.75 47.12 21,682 +0.75(+1.61%)
Oct 11, 2006 46.68 46.82 46.26 46.37 13,422 -0.39(-0.83%)
Oct 10, 2006 47.97 47.11 46.50 46.76 30,975 -0.31(-0.66%)
Oct 09, 2006 46.59 47.07 46.48 47.07 8,260 +0.64(+1.38%)
Oct 06, 2006 46.30 46.66 46.27 46.43 6,711 +0.35(+0.76%)
Oct 05, 2006 45.42 46.11 45.42 46.08 3,613 +0.57(+1.26%)
Oct 04, 2006 44.81 45.69 44.81 45.51 6,917 +0.96(+2.15%)
Oct 03, 2006 44.49 44.72 44.49 44.55 10,325 -0.10(-0.22%)
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.