Skip to main content

S&P Biotech SPDR (NY: XBI )

76.65 -1.44 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 47.85 47.96 47.40 47.78 14,000 -0.11(-0.23%)
Jan 30, 2007 47.61 47.95 47.61 47.89 4,100 +0.30(+0.63%)
Jan 29, 2007 47.33 47.69 47.33 47.59 10,500 +0.23(+0.49%)
Jan 26, 2007 47.19 47.43 46.95 47.36 36,700 -0.12(-0.25%)
Jan 25, 2007 48.15 48.15 47.41 47.48 128,600 -0.65(-1.35%)
Jan 24, 2007 47.77 48.14 47.77 48.13 165,900 +0.46(+0.96%)
Jan 23, 2007 47.90 48.08 47.60 47.67 118,700 -0.33(-0.69%)
Jan 22, 2007 48.55 48.56 48.00 48.00 13,400 -0.50(-1.03%)
Jan 19, 2007 48.40 48.65 48.28 48.50 23,200 +0.04(+0.08%)
Jan 18, 2007 49.00 49.00 48.37 48.46 19,300 -0.52(-1.06%)
Jan 17, 2007 48.85 49.15 48.78 48.98 63,900 +0.09(+0.18%)
Jan 16, 2007 49.06 49.10 48.86 48.89 9,400 +0.02(+0.04%)
Jan 12, 2007 48.30 48.87 48.25 48.87 25,800 +0.73(+1.52%)
Jan 11, 2007 47.45 48.14 47.45 48.14 24,900 +0.84(+1.78%)
Jan 10, 2007 46.75 47.35 46.70 47.30 56,500 +0.40(+0.85%)
Jan 09, 2007 46.75 46.92 46.48 46.90 44,800 +0.13(+0.28%)
Jan 08, 2007 46.50 46.78 46.39 46.77 18,700 +0.15(+0.32%)
Jan 05, 2007 46.33 46.81 46.33 46.62 18,600 -0.02(-0.04%)
Jan 04, 2007 45.95 46.70 45.70 46.64 11,400 +0.93(+2.03%)
Jan 03, 2007 46.40 46.57 45.13 45.71 24,000 -0.43(-0.93%)
Dec 29, 2006 46.05 46.26 46.05 46.14 19,000 -0.06(-0.13%)
Dec 28, 2006 46.35 46.37 46.06 46.20 11,000 -0.10(-0.21%)
Dec 27, 2006 46.50 46.65 46.19 46.30 4,500 +0.11(+0.24%)
Dec 26, 2006 46.07 46.40 45.79 46.19 6,000 -1.24(-2.61%)
Dec 22, 2006 47.50 47.62 47.25 47.43 32,900 -0.27(-0.57%)
Dec 21, 2006 48.16 48.16 47.54 47.70 45,600 -0.29(-0.60%)
Dec 20, 2006 47.93 48.19 47.93 47.99 8,200 +0.07(+0.15%)
Dec 19, 2006 47.80 48.19 47.66 47.92 5,900 -0.06(-0.13%)
Dec 18, 2006 48.50 48.69 47.93 47.98 29,900 -0.49(-1.01%)
Dec 15, 2006 48.75 48.75 48.38 48.47 6,800 +0.24(+0.51%)
Dec 14, 2006 48.20 48.62 48.20 48.23 2,800 +0.09(+0.20%)
Dec 13, 2006 48.55 48.62 48.06 48.13 35,200 -0.53(-1.09%)
Dec 12, 2006 49.35 49.35 48.41 48.66 42,600 -0.59(-1.20%)
Dec 11, 2006 49.40 49.50 49.18 49.25 134,200 -1.72(-3.37%)
Dec 08, 2006 50.65 51.37 50.49 50.97 7,700 +0.11(+0.22%)
Dec 07, 2006 51.34 51.34 50.86 50.86 3,300 -0.28(-0.55%)
Dec 06, 2006 51.29 51.30 51.00 51.14 11,100 +0.10(+0.20%)
Dec 05, 2006 51.10 51.24 50.83 51.04 56,100 +0.13(+0.26%)
Dec 04, 2006 50.40 51.07 50.40 50.91 3,600 +0.63(+1.25%)
Dec 01, 2006 50.10 50.40 49.94 50.28 2,200 -0.23(-0.46%)
Nov 30, 2006 50.85 50.90 50.49 50.51 4,700 -0.09(-0.18%)
Nov 29, 2006 50.50 50.72 50.33 50.60 3,500 +0.73(+1.46%)
Nov 28, 2006 50.15 50.16 49.86 49.87 3,700 -0.34(-0.68%)
Nov 27, 2006 51.02 51.02 50.20 50.21 24,700 -1.21(-2.35%)
Nov 24, 2006 50.97 51.42 50.97 51.42 2,300 +0.09(+0.18%)
Nov 22, 2006 51.36 51.42 51.22 51.33 3,000 -0.12(-0.23%)
Nov 21, 2006 51.70 51.77 51.44 51.45 7,500 -0.32(-0.62%)
Nov 20, 2006 52.13 52.13 51.77 51.77 4,200 -0.40(-0.77%)
Nov 17, 2006 51.80 52.19 51.72 52.17 7,700 +0.38(+0.73%)
Nov 16, 2006 51.69 51.86 51.66 51.79 3,400 +0.35(+0.68%)
Nov 15, 2006 51.20 51.66 51.20 51.44 4,000 +0.29(+0.57%)
Nov 14, 2006 50.65 51.15 50.34 51.15 10,200 +0.32(+0.63%)
Nov 13, 2006 50.55 50.83 50.55 50.83 8,400 +0.32(+0.63%)
Nov 10, 2006 49.95 50.55 49.75 50.51 15,800 +0.60(+1.20%)
Nov 09, 2006 50.93 50.93 49.81 49.91 15,900 -1.02(-2.00%)
Nov 08, 2006 50.69 51.21 50.54 50.93 10,600 -0.11(-0.22%)
Nov 07, 2006 50.69 51.29 50.55 51.04 28,800 +0.59(+1.17%)
Nov 06, 2006 50.22 50.59 50.00 50.45 3,400 +0.75(+1.51%)
Nov 03, 2006 49.84 49.84 49.18 49.70 4,700 -0.01(-0.02%)
Nov 02, 2006 49.60 49.78 49.43 49.71 14,400 -0.31(-0.62%)
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.