Skip to main content

S&P Biotech SPDR (NY: XBI )

77.06 +0.83 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 46.66 46.80 45.26 45.27 236,136 -0.88(-1.91%)
Apr 29, 2009 45.41 46.59 45.38 46.15 547,157 +0.91(+2.01%)
Apr 28, 2009 44.61 45.80 44.53 45.24 327,879 +0.26(+0.58%)
Apr 27, 2009 44.75 45.28 44.54 44.98 245,988 +0.36(+0.81%)
Apr 24, 2009 44.08 44.99 44.08 44.62 380,509 +0.68(+1.55%)
Apr 23, 2009 43.63 44.31 43.16 43.94 314,253 +0.12(+0.27%)
Apr 22, 2009 44.04 44.79 43.80 43.82 414,215 -0.43(-0.97%)
Apr 21, 2009 43.84 44.49 43.75 44.25 287,388 +0.20(+0.45%)
Apr 20, 2009 44.68 44.81 43.75 44.05 288,095 -1.19(-2.63%)
Apr 17, 2009 45.21 45.64 44.83 45.24 272,759 -0.11(-0.24%)
Apr 16, 2009 45.62 45.77 44.68 45.35 339,658 +0.20(+0.44%)
Apr 15, 2009 45.20 45.58 44.48 45.15 303,230 -0.32(-0.70%)
Apr 14, 2009 46.54 46.54 45.20 45.47 316,060 -1.10(-2.36%)
Apr 13, 2009 46.27 46.82 46.23 46.57 200,085 +0.18(+0.39%)
Apr 09, 2009 46.59 47.00 46.03 46.39 325,895 +0.77(+1.69%)
Apr 08, 2009 45.26 45.74 44.89 45.62 320,527 +0.62(+1.38%)
Apr 07, 2009 45.39 45.88 44.83 45.00 522,437 -0.90(-1.96%)
Apr 06, 2009 46.25 46.35 45.41 45.90 338,077 -0.82(-1.76%)
Apr 03, 2009 47.11 47.27 46.05 46.72 316,896 -0.50(-1.06%)
Apr 02, 2009 48.02 48.02 47.05 47.22 228,866 +0.07(+0.16%)
Apr 01, 2009 47.72 47.72 46.15 47.15 438,453 -0.85(-1.78%)
Mar 31, 2009 48.60 48.91 47.97 48.00 290,020 -0.28(-0.58%)
Mar 30, 2009 48.27 48.57 47.48 48.28 286,400 -2.32(-4.58%)
Mar 26, 2009 48.40 50.60 48.40 50.60 404,289 +2.33(+4.83%)
Mar 25, 2009 47.60 49.02 46.99 48.27 310,642 +0.82(+1.73%)
Mar 24, 2009 48.45 48.57 47.45 47.45 140,605 -1.09(-2.25%)
Mar 23, 2009 47.67 48.62 47.67 48.54 264,546 +1.79(+3.83%)
Mar 20, 2009 48.17 48.57 46.75 46.75 201,439 -1.49(-3.09%)
Mar 19, 2009 49.26 49.72 48.09 48.24 272,883 -0.73(-1.49%)
Mar 18, 2009 48.69 49.98 48.37 48.97 313,699 +0.29(+0.60%)
Mar 17, 2009 47.30 48.68 47.15 48.68 177,062 +1.59(+3.38%)
Mar 16, 2009 48.50 48.56 46.96 47.09 228,625 -1.23(-2.55%)
Mar 13, 2009 47.26 48.56 47.26 48.32 0 +1.20(+2.55%)
Mar 12, 2009 43.97 47.26 43.97 47.12 241,044 +2.82(+6.37%)
Mar 11, 2009 45.89 46.35 44.28 44.30 692,532 -1.17(-2.57%)
Mar 10, 2009 44.11 45.58 44.11 45.47 217,308 +1.59(+3.62%)
Mar 09, 2009 43.14 44.90 43.14 43.88 215,833 -0.11(-0.25%)
Mar 06, 2009 43.59 44.10 43.06 43.99 0 +0.68(+1.57%)
Mar 05, 2009 44.96 44.96 43.29 43.31 333,967 -2.17(-4.77%)
Mar 04, 2009 45.15 46.13 44.68 45.48 273,303 +1.39(+3.15%)
Mar 02, 2009 45.60 45.89 44.09 44.09 636,775 -2.19(-4.73%)
Feb 27, 2009 48.15 48.21 46.28 46.28 0 -2.80(-5.70%)
Feb 26, 2009 51.77 51.77 48.90 49.08 405,049 -2.27(-4.42%)
Feb 25, 2009 51.56 52.16 50.99 51.35 135,175 -0.18(-0.35%)
Feb 24, 2009 50.31 51.72 50.19 51.53 203,183 +1.40(+2.79%)
Feb 23, 2009 51.55 51.55 50.04 50.13 255,284 -1.00(-1.96%)
Feb 20, 2009 51.40 51.87 50.62 51.13 454,623 -0.75(-1.45%)
Feb 19, 2009 52.93 53.17 51.76 51.88 389,435 -1.25(-2.35%)
Feb 18, 2009 54.02 54.05 52.88 53.13 222,689 -0.47(-0.87%)
Feb 17, 2009 53.80 54.62 53.25 53.60 215,417 -1.39(-2.53%)
Feb 13, 2009 55.36 55.55 54.73 54.99 239,001 -0.43(-0.78%)
Feb 12, 2009 53.68 55.42 53.50 55.42 547,058 +1.27(+2.35%)
Feb 11, 2009 54.16 54.65 53.57 54.15 242,708 +0.00(+0.00%)
Feb 10, 2009 55.42 55.68 53.83 54.15 375,798 -1.65(-2.96%)
Feb 09, 2009 56.57 56.57 55.32 55.80 269,848 -0.38(-0.68%)
Feb 06, 2009 56.17 56.56 55.75 56.18 503,026 +0.52(+0.93%)
Feb 05, 2009 54.72 56.01 54.28 55.66 386,014 +0.77(+1.40%)
Feb 04, 2009 55.09 56.03 54.60 54.89 431,388 +0.04(+0.08%)
Feb 03, 2009 53.91 54.99 53.40 54.85 488,752 +1.80(+3.39%)
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.