Skip to main content

S&P Biotech SPDR (NY: XBI )

82.19 -3.47 (-4.05%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 53.51 54.69 51.92 54.28 148,680 +0.62(+1.16%)
Jan 30, 2008 54.22 54.93 53.66 53.66 101,706 -1.04(-1.89%)
Jan 29, 2008 54.71 55.10 54.32 54.69 114,608 +0.23(+0.43%)
Jan 28, 2008 53.62 54.51 53.51 54.46 148,404 +0.92(+1.72%)
Jan 25, 2008 55.45 55.45 53.54 53.54 110,581 -1.10(-2.02%)
Jan 24, 2008 55.35 55.73 54.41 54.64 47,082 -0.53(-0.97%)
Jan 23, 2008 54.70 55.25 52.64 55.18 361,590 -0.83(-1.49%)
Jan 22, 2008 55.11 57.28 43.58 56.01 311,920 -1.37(-2.38%)
Jan 21, 2008 58.99 58.99 56.97 57.38 0 +0.00(+0.00%)
Jan 18, 2008 58.99 58.99 56.97 57.38 439,364 -1.22(-2.08%)
Jan 17, 2008 59.05 59.36 58.40 58.60 107,976 -0.10(-0.17%)
Jan 16, 2008 58.01 59.29 58.01 58.69 158,284 +0.44(+0.75%)
Jan 15, 2008 58.66 58.90 57.92 58.26 103,921 -1.14(-1.92%)
Jan 14, 2008 59.80 59.80 59.05 59.40 55,032 +0.03(+0.05%)
Jan 11, 2008 59.02 59.77 58.95 59.37 114,091 +0.24(+0.41%)
Jan 10, 2008 57.51 59.50 57.51 59.13 292,405 +1.21(+2.09%)
Jan 09, 2008 57.93 58.20 57.23 57.92 113,317 +0.27(+0.47%)
Jan 08, 2008 57.94 59.01 57.62 57.65 248,420 +0.29(+0.51%)
Jan 07, 2008 57.47 57.58 56.71 57.36 98,707 +0.28(+0.49%)
Jan 04, 2008 57.17 57.76 56.72 57.07 197,828 -0.59(-1.02%)
Jan 03, 2008 57.60 58.00 57.29 57.67 124,850 +0.19(+0.34%)
Jan 02, 2008 57.10 58.19 57.10 57.47 99,843 -0.02(-0.03%)
Jan 01, 2008 57.85 58.09 57.45 57.49 94,402 +0.00(+0.00%)
Dec 31, 2007 57.85 58.09 57.45 57.49 94,402 -0.77(-1.31%)
Dec 28, 2007 58.81 58.81 57.88 58.26 98,707 -0.34(-0.58%)
Dec 27, 2007 59.83 59.83 58.60 58.60 62,982 -1.23(-2.06%)
Dec 26, 2007 59.36 60.02 59.36 59.83 130,198 +0.14(+0.23%)
Dec 24, 2007 60.01 60.01 59.24 59.69 91,877 +0.23(+0.39%)
Dec 21, 2007 59.74 59.74 59.01 59.46 313,159 +0.77(+1.30%)
Dec 20, 2007 57.90 58.69 57.35 58.69 82,910 +0.97(+1.68%)
Dec 19, 2007 57.49 57.79 57.13 57.72 96,181 +0.39(+0.68%)
Dec 18, 2007 57.23 57.56 56.50 57.34 226,036 +0.35(+0.61%)
Dec 17, 2007 57.94 57.94 56.97 56.99 173,671 -1.33(-2.28%)
Dec 14, 2007 58.40 59.20 58.24 58.31 204,126 -0.28(-0.48%)
Dec 13, 2007 58.01 58.71 57.42 58.60 312,849 -0.17(-0.30%)
Dec 12, 2007 60.33 60.33 58.28 58.77 42,451 +0.19(+0.33%)
Dec 11, 2007 60.22 60.22 58.51 58.58 117,757 -1.62(-2.69%)
Dec 10, 2007 60.20 60.42 59.62 60.19 122,232 +0.14(+0.23%)
Dec 07, 2007 60.32 60.32 59.73 60.06 158,921 -0.23(-0.39%)
Dec 06, 2007 58.84 60.29 58.56 60.29 249,262 +1.64(+2.79%)
Dec 05, 2007 58.38 58.79 58.02 58.65 161,310 +1.04(+1.80%)
Dec 04, 2007 58.37 58.37 57.62 57.62 58,181 -0.64(-1.10%)
Dec 03, 2007 58.25 58.77 58.25 58.26 54,877 -0.55(-0.93%)
Nov 30, 2007 59.08 59.55 58.60 58.80 647,329 -0.03(-0.06%)
Nov 29, 2007 58.60 59.03 58.56 58.84 144,447 +0.70(+1.20%)
Nov 28, 2007 57.97 58.55 57.74 58.14 519,556 +0.93(+1.63%)
Nov 27, 2007 56.79 57.31 56.24 57.21 361,759 +1.06(+1.88%)
Nov 26, 2007 57.11 57.13 56.15 56.15 204,659 -0.52(-0.92%)
Nov 23, 2007 56.45 56.96 56.00 56.68 7,395 +0.64(+1.14%)
Nov 21, 2007 56.18 56.51 55.46 56.04 147,648 -0.53(-0.94%)
Nov 20, 2007 56.90 57.38 55.63 56.57 183,786 -0.16(-0.29%)
Nov 19, 2007 57.95 57.95 56.45 56.74 453,476 -0.59(-1.03%)
Nov 16, 2007 57.30 57.54 56.66 57.33 980,054 +0.17(+0.31%)
Nov 15, 2007 57.91 58.23 56.90 57.15 82,497 -0.45(-0.77%)
Nov 14, 2007 57.85 58.02 57.55 57.60 21,904 -0.01(-0.02%)
Nov 13, 2007 56.65 57.66 56.65 57.61 36,666 +1.03(+1.81%)
Nov 12, 2007 57.12 57.63 56.48 56.58 104,128 -0.10(-0.17%)
Nov 09, 2007 57.24 57.41 56.66 56.68 36,653 -0.97(-1.68%)
Nov 08, 2007 57.71 58.00 56.50 57.64 321,336 -0.08(-0.14%)
Nov 07, 2007 58.54 58.58 57.43 57.72 80,535 -1.02(-1.73%)
Nov 06, 2007 58.20 58.75 57.93 58.74 121,422 +0.32(+0.55%)
Nov 05, 2007 58.84 58.86 57.93 58.42 95,649 -0.46(-0.77%)
Nov 02, 2007 58.53 59.17 57.85 58.88 76,818 +0.77(+1.33%)
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.