Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 58.78 58.78 57.97 58.10 62,260 -0.59(-1.01%)
Oct 31, 2007 58.02 58.76 57.77 58.69 220,852 +0.50(+0.87%)
Oct 30, 2007 58.32 58.43 58.01 58.19 61,021 -0.25(-0.43%)
Oct 29, 2007 58.60 58.64 58.01 58.44 56,271 -0.05(-0.08%)
Oct 26, 2007 58.55 58.62 57.92 58.49 113,575 +1.03(+1.79%)
Oct 25, 2007 57.72 57.84 57.01 57.46 128,133 -0.07(-0.12%)
Oct 24, 2007 57.61 57.75 56.60 57.53 166,646 -0.28(-0.49%)
Oct 23, 2007 57.29 57.82 56.96 57.81 105,212 +0.80(+1.41%)
Oct 22, 2007 55.93 57.19 55.83 57.01 63,808 +0.17(+0.31%)
Oct 19, 2007 57.92 57.92 56.76 56.83 61,537 -1.21(-2.09%)
Oct 18, 2007 57.99 58.61 57.82 58.04 241,606 -0.45(-0.76%)
Oct 17, 2007 58.65 58.65 57.63 58.49 94,784 +0.30(+0.52%)
Oct 16, 2007 58.45 58.57 57.94 58.19 132,986 -0.24(-0.41%)
Oct 15, 2007 59.38 59.38 58.11 58.43 109,342 +0.22(+0.38%)
Oct 12, 2007 58.26 58.67 58.06 58.21 60,091 +0.35(+0.60%)
Oct 11, 2007 58.91 59.13 57.62 57.86 32,420 -0.74(-1.26%)
Oct 10, 2007 58.21 58.63 58.01 58.60 101,082 +0.28(+0.48%)
Oct 09, 2007 58.50 58.58 58.05 58.31 24,883 -0.03(-0.05%)
Oct 08, 2007 58.44 58.44 58.03 58.34 21,785 +0.00(+0.00%)
Oct 05, 2007 57.85 58.54 57.53 58.34 79,606 +0.88(+1.53%)
Oct 04, 2007 57.59 57.87 57.42 57.46 57,820 -0.22(-0.39%)
Oct 03, 2007 57.17 57.93 57.12 57.68 24,676 +0.98(+1.73%)
Oct 02, 2007 57.17 57.24 56.71 56.71 57,200 -0.19(-0.34%)
Oct 01, 2007 56.22 56.90 56.22 56.90 1,013,920 +0.68(+1.21%)
Sep 28, 2007 56.34 56.62 55.87 56.22 45,430 -0.12(-0.21%)
Sep 27, 2007 56.57 56.60 56.12 56.34 31,388 -0.19(-0.34%)
Sep 26, 2007 56.05 56.68 56.05 56.53 81,671 +0.64(+1.14%)
Sep 25, 2007 55.76 55.97 55.57 55.89 91,789 +0.01(+0.02%)
Sep 24, 2007 55.65 55.94 55.28 55.88 101,805 +0.33(+0.59%)
Sep 21, 2007 55.70 56.00 55.55 55.55 170,673 +0.23(+0.42%)
Sep 20, 2007 55.69 55.85 55.15 55.32 133,296 -0.32(-0.57%)
Sep 19, 2007 55.90 56.02 55.49 55.64 201,235 -0.02(-0.03%)
Sep 18, 2007 54.42 56.17 54.28 55.66 132,057 +1.52(+2.81%)
Sep 17, 2007 54.72 54.72 53.87 54.14 57,820 -0.56(-1.03%)
Sep 14, 2007 54.29 54.76 54.29 54.70 93,648 -0.15(-0.28%)
Sep 13, 2007 55.35 55.35 54.70 54.86 115,847 -0.31(-0.56%)
Sep 12, 2007 55.22 55.70 55.10 55.17 118,841 -0.21(-0.37%)
Sep 11, 2007 55.37 55.44 55.11 55.37 68,351 +0.73(+1.33%)
Sep 10, 2007 55.11 55.12 54.01 54.64 83,529 -0.26(-0.48%)
Sep 07, 2007 54.55 54.91 54.29 54.91 273,201 -0.59(-1.06%)
Sep 06, 2007 55.41 56.20 55.35 55.50 136,187 +0.21(+0.39%)
Sep 05, 2007 54.60 55.63 54.60 55.28 151,262 +0.07(+0.12%)
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.