Skip to main content

S&P Biotech SPDR (NY: XBI )

88.87 -0.70 (-0.78%)
Streaming Delayed Price Updated: 3:30 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 61.21 61.21 59.15 60.13 285,771 +0.38(+0.64%)
Sep 29, 2008 62.36 62.51 59.75 59.75 612,061 -2.95(-4.70%)
Sep 26, 2008 62.09 62.97 60.78 62.70 762,446 +0.83(+1.34%)
Sep 25, 2008 60.55 62.41 60.55 61.87 279,820 +1.28(+2.11%)
Sep 24, 2008 60.00 61.16 59.94 60.59 224,150 +0.87(+1.46%)
Sep 23, 2008 60.41 60.73 59.67 59.72 122,457 -0.63(-1.04%)
Sep 22, 2008 63.86 63.86 60.17 60.35 145,468 -1.97(-3.16%)
Sep 19, 2008 61.51 64.00 56.06 62.32 0 +1.37(+2.25%)
Sep 18, 2008 59.18 61.16 57.68 60.95 501,913 +1.76(+2.97%)
Sep 17, 2008 61.32 62.07 59.19 59.19 349,874 -3.06(-4.92%)
Sep 16, 2008 60.44 62.40 60.44 62.25 250,040 +1.03(+1.68%)
Sep 15, 2008 62.10 62.52 60.98 61.22 181,620 -1.37(-2.19%)
Sep 12, 2008 62.86 63.00 62.26 62.59 178,019 -0.28(-0.45%)
Sep 11, 2008 61.41 62.89 60.98 62.87 257,801 +0.75(+1.21%)
Sep 10, 2008 61.18 62.38 61.17 62.12 266,334 +1.88(+3.12%)
Sep 09, 2008 62.02 62.39 60.24 60.24 668,146 -1.52(-2.46%)
Sep 08, 2008 62.29 63.06 61.08 61.76 700,571 -0.26(-0.42%)
Sep 05, 2008 62.14 62.44 61.14 62.02 0 -0.19(-0.31%)
Sep 04, 2008 64.06 64.06 62.21 62.21 322,390 -2.49(-3.85%)
Sep 03, 2008 64.23 64.70 63.90 64.70 226,283 +0.64(+1.00%)
Sep 02, 2008 64.56 65.81 63.70 64.06 868,303 -0.27(-0.42%)
Aug 29, 2008 65.25 65.31 64.33 64.33 94,644 -0.83(-1.27%)
Aug 28, 2008 64.18 65.29 64.18 65.16 147,290 +0.99(+1.54%)
Aug 27, 2008 65.02 65.02 63.87 64.17 325,533 -1.18(-1.81%)
Aug 26, 2008 65.26 65.93 64.97 65.35 150,262 +0.03(+0.05%)
Aug 25, 2008 66.28 66.28 64.75 65.32 205,151 -0.73(-1.11%)
Aug 22, 2008 65.74 66.27 65.56 66.05 171,063 +0.83(+1.27%)
Aug 21, 2008 65.39 65.69 64.70 65.22 244,639 -0.77(-1.17%)
Aug 20, 2008 66.53 66.75 65.56 65.99 346,339 -0.60(-0.90%)
Aug 19, 2008 66.90 67.12 65.91 66.59 486,587 -0.78(-1.16%)
Aug 18, 2008 68.89 69.33 66.88 67.37 272,203 -1.64(-2.38%)
Aug 15, 2008 69.96 69.85 68.63 69.01 0 -0.45(-0.65%)
Aug 14, 2008 68.16 69.50 67.92 69.46 574,332 +0.96(+1.40%)
Aug 13, 2008 68.71 68.71 67.40 68.50 548,093 -0.02(-0.03%)
Aug 12, 2008 68.67 68.67 67.80 68.52 443,266 +0.00(+0.00%)
Aug 11, 2008 67.00 68.68 67.00 68.52 542,060 +1.33(+1.98%)
Aug 08, 2008 65.83 67.30 65.63 67.19 332,861 +2.00(+3.07%)
Aug 07, 2008 67.58 67.59 65.19 65.19 368,915 -2.50(-3.69%)
Aug 06, 2008 67.49 67.87 66.58 67.69 556,923 -0.07(-0.10%)
Aug 05, 2008 67.54 67.82 67.25 67.76 498,308 +0.37(+0.55%)
Aug 04, 2008 67.35 67.61 66.70 67.39 362,638 -0.46(-0.68%)
Aug 01, 2008 68.06 68.06 67.21 67.85 1,052,832 -1.30(-1.88%)
Jul 31, 2008 67.24 69.38 66.85 69.15 786,930 +3.56(+5.43%)
Jul 30, 2008 66.14 66.36 64.70 65.59 552,953 -0.11(-0.16%)
Jul 29, 2008 65.69 65.88 65.17 65.69 572,193 +0.81(+1.25%)
Jul 28, 2008 65.83 66.29 64.50 64.88 677,056 -0.19(-0.29%)
Jul 25, 2008 64.60 65.25 64.30 65.07 295,928 +0.37(+0.57%)
Jul 24, 2008 65.62 65.62 64.70 64.70 257,599 -0.69(-1.06%)
Jul 23, 2008 66.01 66.25 65.21 65.39 1,178,967 -0.76(-1.15%)
Jul 22, 2008 64.50 66.15 64.17 66.15 467,801 +1.91(+2.97%)
Jul 21, 2008 64.04 64.76 64.03 64.24 324,536 +1.30(+2.07%)
Jul 18, 2008 63.63 63.82 62.68 62.94 373,610 -0.85(-1.33%)
Jul 17, 2008 63.18 64.03 63.05 63.79 371,186 +0.86(+1.37%)
Jul 16, 2008 62.39 63.29 62.09 62.93 298,224 +0.59(+0.95%)
Jul 15, 2008 60.61 62.74 60.61 62.34 250,313 +1.72(+2.84%)
Jul 14, 2008 61.51 61.59 60.40 60.62 100,750 -0.52(-0.85%)
Jul 11, 2008 60.50 61.57 60.12 61.14 431,902 +0.36(+0.59%)
Jul 10, 2008 60.19 61.11 59.98 60.78 184,694 +0.98(+1.64%)
Jul 09, 2008 60.62 61.41 59.80 59.80 288,282 -0.86(-1.42%)
Jul 08, 2008 58.39 60.66 58.28 60.66 604,125 +2.48(+4.26%)
Jul 07, 2008 58.64 58.82 57.43 58.18 96,335 -0.59(-1.00%)
Jul 04, 2008 59.14 59.14 58.24 58.77 93,564 +0.00(+0.00%)
Jul 03, 2008 59.14 59.14 58.24 58.77 93,564 -0.15(-0.25%)
Jul 02, 2008 59.07 59.58 58.76 58.92 222,299 +0.16(+0.27%)
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.