Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 49.84 49.97 49.07 49.27 80,638 -0.59(-1.18%)
Jun 28, 2007 49.81 50.02 49.76 49.86 232,933 +0.17(+0.35%)
Jun 27, 2007 48.20 49.69 48.15 49.69 78,883 +1.44(+2.99%)
Jun 26, 2007 48.75 48.75 48.17 48.24 115,227 -0.20(-0.42%)
Jun 25, 2007 49.01 49.25 48.27 48.45 167,162 -0.56(-1.15%)
Jun 22, 2007 49.60 49.64 48.87 49.01 175,216 -0.77(-1.56%)
Jun 21, 2007 49.88 49.89 49.50 49.78 101,185 -0.01(-0.02%)
Jun 20, 2007 50.94 50.94 49.78 49.79 85,904 -0.91(-1.80%)
Jun 19, 2007 50.85 50.90 50.60 50.70 25,296 -0.17(-0.34%)
Jun 18, 2007 51.53 51.53 50.78 50.88 58,233 -0.84(-1.63%)
Jun 15, 2007 50.95 51.72 50.95 51.72 62,776 +0.73(+1.42%)
Jun 14, 2007 50.92 51.20 50.81 50.99 38,822 +0.39(+0.77%)
Jun 13, 2007 50.20 50.69 49.99 50.60 79,296 +0.73(+1.46%)
Jun 12, 2007 50.57 50.57 49.88 49.88 137,942 -0.90(-1.77%)
Jun 11, 2007 50.54 51.03 50.54 50.78 13,629 +0.22(+0.44%)
Jun 08, 2007 50.11 50.69 50.06 50.56 30,871 +0.39(+0.77%)
Jun 07, 2007 51.67 51.67 50.17 50.17 169,950 -1.43(-2.78%)
Jun 06, 2007 52.10 52.10 51.60 51.60 26,638 -0.71(-1.35%)
Jun 05, 2007 52.45 52.50 52.15 52.31 112,749 -0.17(-0.33%)
Jun 04, 2007 52.69 52.73 52.13 52.48 47,598 +0.04(+0.07%)
Jun 01, 2007 52.11 52.50 52.11 52.45 1,381,286 +0.39(+0.74%)
May 31, 2007 52.30 52.30 51.96 52.06 143,828 -0.17(-0.33%)
May 30, 2007 52.10 52.23 51.86 52.23 113,472 -0.02(-0.04%)
May 29, 2007 51.89 52.34 51.89 52.25 9,499 +0.37(+0.71%)
May 25, 2007 51.69 51.91 51.58 51.88 5,988 +0.19(+0.37%)
May 24, 2007 52.56 52.63 51.55 51.69 14,248 -0.71(-1.35%)
May 23, 2007 52.72 53.06 52.40 52.40 13,112 -0.17(-0.33%)
May 22, 2007 52.07 52.84 52.07 52.57 60,814 +0.54(+1.04%)
May 21, 2007 51.64 52.35 51.63 52.03 57,923 +0.33(+0.64%)
May 18, 2007 51.28 51.80 51.16 51.70 51,728 +0.38(+0.74%)
May 17, 2007 51.70 51.70 51.17 51.32 21,063 -0.31(-0.61%)
May 16, 2007 51.33 51.71 51.16 51.63 34,072 +0.31(+0.60%)
May 15, 2007 51.48 52.06 51.24 51.32 52,554 -0.21(-0.41%)
May 14, 2007 51.94 51.97 51.50 51.53 48,218 -0.27(-0.52%)
May 11, 2007 50.86 51.81 50.85 51.81 156,424 +0.94(+1.85%)
May 10, 2007 51.72 51.72 50.83 50.87 108,103 -1.13(-2.17%)
May 09, 2007 51.72 52.00 51.60 52.00 15,281 +0.03(+0.05%)
May 08, 2007 51.82 51.99 51.55 51.97 116,879 -0.09(-0.17%)
May 07, 2007 52.25 52.26 52.06 52.06 13,112 -0.06(-0.11%)
May 04, 2007 52.19 52.26 51.90 52.12 15,384 +0.01(+0.02%)
May 03, 2007 52.35 52.35 52.09 52.11 22,508 -0.16(-0.32%)
May 02, 2007 51.55 52.33 51.46 52.27 1,196,983 +0.98(+1.91%)
May 01, 2007 51.04 51.29 50.41 51.29 23,747 +0.40(+0.78%)
Apr 30, 2007 51.86 51.88 50.90 50.90 95,197 -0.92(-1.78%)
Apr 27, 2007 51.96 51.96 51.66 51.82 15,281 -0.32(-0.61%)
Apr 26, 2007 51.75 52.14 51.48 52.14 8,156 +0.55(+1.07%)
Apr 25, 2007 51.48 51.66 51.19 51.58 9,499 +0.26(+0.51%)
Apr 24, 2007 51.62 51.62 51.09 51.32 16,933 -0.10(-0.19%)
Apr 23, 2007 51.14 51.59 51.04 51.42 33,969 +1.11(+2.21%)
Apr 20, 2007 50.36 50.47 50.09 50.30 7,743 +0.51(+1.03%)
Apr 19, 2007 49.55 50.13 49.44 49.79 44,087 -0.07(-0.14%)
Apr 18, 2007 49.88 49.88 49.77 49.86 1,858 +0.00(+0.00%)
Apr 17, 2007 49.99 49.99 49.73 49.86 50,696 -0.13(-0.25%)
Apr 16, 2007 49.75 49.99 49.70 49.99 27,980 +0.45(+0.90%)
Apr 13, 2007 49.30 49.54 49.14 49.54 8,569 +0.37(+0.75%)
Apr 12, 2007 48.31 49.17 48.15 49.17 20,753 +1.08(+2.26%)
Apr 11, 2007 48.12 48.12 47.71 48.09 7,847 -0.27(-0.56%)
Apr 10, 2007 48.56 48.90 48.36 48.36 29,529 -0.15(-0.32%)
Apr 09, 2007 48.45 48.52 48.23 48.51 19,411 +0.14(+0.28%)
Apr 05, 2007 47.74 48.43 47.74 48.38 20,340 +0.74(+1.55%)
Apr 04, 2007 47.65 47.67 47.44 47.64 63,912 +0.25(+0.53%)
Apr 03, 2007 47.22 47.53 47.13 47.39 11,667 +0.46(+0.99%)
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.