Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 50.87 51.35 50.06 50.14 42,435 -0.97(-1.89%)
Jun 29, 2010 52.08 52.21 50.79 51.11 194,888 -2.30(-4.32%)
Jun 25, 2010 53.41 53.76 52.01 53.41 67,514 +1.07(+2.05%)
Jun 24, 2010 52.73 52.91 52.10 52.34 160,531 -0.55(-1.04%)
Jun 23, 2010 52.57 53.28 52.28 52.89 235,426 +0.17(+0.33%)
Jun 22, 2010 54.03 54.12 52.66 52.72 73,365 -0.99(-1.84%)
Jun 21, 2010 54.69 54.87 53.44 53.70 120,614 -0.46(-0.86%)
Jun 18, 2010 54.17 54.33 53.43 54.17 589,109 +0.80(+1.51%)
Jun 17, 2010 53.87 53.87 52.84 53.37 216,723 -0.18(-0.34%)
Jun 16, 2010 54.12 54.12 53.45 53.55 114,525 -0.46(-0.86%)
Jun 15, 2010 52.93 54.16 52.86 54.01 134,473 +1.09(+2.07%)
Jun 14, 2010 52.63 53.73 52.35 52.92 210,736 +0.21(+0.40%)
Jun 11, 2010 51.40 52.72 51.30 52.71 160,672 +0.93(+1.80%)
Jun 10, 2010 50.91 51.79 50.48 51.78 251,955 +1.74(+3.48%)
Jun 09, 2010 50.57 51.13 49.88 50.03 296,801 -0.31(-0.62%)
Jun 08, 2010 51.03 51.58 49.64 50.34 394,988 -0.74(-1.44%)
Jun 07, 2010 52.79 53.07 51.03 51.08 377,140 -1.07(-2.04%)
Jun 04, 2010 52.15 53.75 51.93 52.15 379,834 -2.31(-4.25%)
Jun 03, 2010 54.28 54.49 53.67 54.46 302,940 +0.53(+0.99%)
Jun 02, 2010 51.88 53.94 51.88 53.93 249,869 +2.19(+4.23%)
Jun 01, 2010 52.28 53.07 51.64 51.74 297,345 -0.69(-1.31%)
May 28, 2010 52.43 53.19 52.15 52.43 242,937 -0.15(-0.28%)
May 27, 2010 52.24 52.63 51.89 52.57 209,675 +1.30(+2.54%)
May 26, 2010 51.60 52.64 51.16 51.27 270,729 -0.14(-0.27%)
May 25, 2010 50.54 51.47 49.43 51.41 608,747 -0.10(-0.19%)
May 24, 2010 51.57 52.38 51.34 51.51 278,294 -0.21(-0.41%)
May 21, 2010 50.73 52.79 50.69 51.72 313,853 +0.17(+0.34%)
May 20, 2010 51.79 52.52 51.53 51.54 385,716 -2.22(-4.13%)
May 19, 2010 53.94 54.52 53.07 53.76 336,937 -0.34(-0.63%)
May 18, 2010 54.91 55.22 53.92 54.10 533,859 -0.46(-0.83%)
May 17, 2010 54.64 54.90 53.32 54.56 379,797 +0.18(+0.34%)
May 14, 2010 54.37 55.21 53.69 54.37 340,850 -1.17(-2.11%)
May 13, 2010 55.86 56.21 55.36 55.54 260,339 -0.27(-0.49%)
May 12, 2010 54.62 55.88 54.60 55.82 288,480 +1.29(+2.36%)
May 11, 2010 54.95 55.28 54.45 54.53 462,248 +0.71(+1.31%)
May 10, 2010 53.68 53.83 53.47 53.82 736,670 +1.99(+3.83%)
May 07, 2010 53.52 54.45 50.90 51.84 1,025,900 -2.24(-4.14%)
May 06, 2010 56.01 56.25 45.53 54.07 845,488 -1.27(-2.29%)
May 05, 2010 56.39 56.77 55.26 55.34 435,899 -2.38(-4.13%)
May 04, 2010 58.57 58.59 57.41 57.72 366,470 -1.69(-2.84%)
May 03, 2010 58.59 59.56 58.42 59.41 204,737 +0.96(+1.64%)
Apr 30, 2010 58.65 59.65 58.45 58.45 285,906 -0.48(-0.82%)
Apr 29, 2010 57.60 60.04 57.60 58.93 862,094 +1.69(+2.94%)
Apr 28, 2010 57.16 57.50 56.98 57.25 234,938 +0.19(+0.34%)
Apr 27, 2010 57.54 58.43 56.97 57.06 247,930 -0.73(-1.26%)
Apr 26, 2010 58.15 58.72 57.78 57.78 239,340 -0.43(-0.73%)
Apr 23, 2010 57.31 58.29 57.26 58.21 159,677 +0.98(+1.71%)
Apr 22, 2010 56.99 57.38 56.23 57.23 378,819 -0.45(-0.77%)
Apr 21, 2010 58.83 58.83 57.37 57.68 284,618 -0.99(-1.68%)
Apr 20, 2010 58.47 58.66 57.98 58.66 114,215 +0.17(+0.30%)
Apr 19, 2010 58.84 59.28 57.98 58.49 206,436 -0.50(-0.85%)
Apr 16, 2010 59.43 59.52 58.40 58.99 374,110 -0.50(-0.84%)
Apr 15, 2010 59.62 59.81 59.28 59.50 108,555 -0.16(-0.26%)
Apr 14, 2010 59.09 59.65 58.97 59.65 208,905 +0.67(+1.13%)
Apr 13, 2010 58.91 59.28 58.76 58.98 296,342 -0.01(-0.02%)
Apr 12, 2010 59.25 59.25 58.71 58.99 270,758 -0.12(-0.20%)
Apr 09, 2010 59.19 59.24 58.64 59.11 326,979 -0.12(-0.20%)
Apr 08, 2010 58.63 59.39 58.24 59.22 74,730 +0.39(+0.66%)
Apr 07, 2010 59.16 59.31 58.45 58.84 272,946 -0.30(-0.51%)
Apr 06, 2010 59.10 59.44 59.08 59.14 115,374 -0.03(-0.05%)
Apr 05, 2010 58.77 59.29 58.55 59.17 126,621 +0.62(+1.06%)
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.