Skip to main content

S&P Biotech SPDR (NY: XBI )

70.33 +0.93 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 50.48 50.48 50.07 50.27 6,000 +0.03(+0.06%)
Mar 30, 2006 50.20 50.40 50.07 50.24 5,700 +0.09(+0.18%)
Mar 29, 2006 49.69 50.23 49.69 50.15 20,800 +0.46(+0.93%)
Mar 28, 2006 49.92 50.12 49.69 49.69 8,300 -0.34(-0.68%)
Mar 27, 2006 50.16 50.16 49.95 50.03 46,400 -0.17(-0.34%)
Mar 24, 2006 50.39 50.39 50.00 50.20 100,000 -0.52(-1.03%)
Mar 23, 2006 51.10 51.10 50.43 50.72 33,800 -0.20(-0.39%)
Mar 22, 2006 50.30 50.94 49.79 50.92 4,400 +0.00(+0.00%)
Mar 21, 2006 51.44 51.78 50.81 50.92 44,900 -0.95(-1.83%)
Mar 20, 2006 51.82 52.26 51.68 51.87 2,700 -0.20(-0.38%)
Mar 17, 2006 51.95 52.10 51.90 52.07 3,200 -0.13(-0.25%)
Mar 16, 2006 52.90 52.91 52.20 52.20 14,500 -0.08(-0.15%)
Mar 15, 2006 52.16 52.28 52.10 52.28 1,500 +0.33(+0.64%)
Mar 14, 2006 52.10 52.10 51.75 51.95 56,900 -0.05(-0.10%)
Mar 13, 2006 52.60 52.77 52.00 52.00 16,700 -0.12(-0.23%)
Mar 10, 2006 51.92 52.69 51.92 52.12 8,700 -0.14(-0.27%)
Mar 09, 2006 52.81 52.81 52.22 52.26 4,700 -0.76(-1.43%)
Mar 08, 2006 52.10 53.12 51.67 53.02 279,800 +0.87(+1.67%)
Mar 07, 2006 52.90 52.90 52.06 52.15 142,700 -0.97(-1.83%)
Mar 06, 2006 53.35 53.51 52.87 53.12 68,200 -0.45(-0.84%)
Mar 03, 2006 53.80 53.86 53.42 53.57 34,100 -0.24(-0.44%)
Mar 02, 2006 53.80 53.81 53.30 53.81 21,400 -0.01(-0.02%)
Mar 01, 2006 53.62 53.89 52.98 53.82 18,300 +0.67(+1.26%)
Feb 28, 2006 54.35 54.00 53.10 53.15 4,400 -1.20(-2.21%)
Feb 27, 2006 54.00 54.43 53.67 54.35 34,800 +1.27(+2.39%)
Feb 24, 2006 52.25 53.08 52.23 53.08 57,600 +0.99(+1.90%)
Feb 23, 2006 51.75 52.17 51.75 52.09 21,200 +0.13(+0.25%)
Feb 22, 2006 51.41 51.96 51.38 51.96 2,400 +1.09(+2.14%)
Feb 21, 2006 51.70 51.70 50.78 50.87 73,100 -0.82(-1.59%)
Feb 17, 2006 51.75 51.77 51.62 51.69 25,500 +0.09(+0.17%)
Feb 16, 2006 51.37 51.60 51.29 51.60 1,200 +0.89(+1.75%)
Feb 15, 2006 49.94 50.97 49.94 50.71 6,600 +1.27(+2.57%)
Feb 14, 2006 49.38 49.44 49.38 49.44 200 +0.46(+0.94%)
Feb 13, 2006 49.23 49.23 48.95 48.98 39,600 -0.70(-1.41%)
Feb 10, 2006 49.20 49.68 48.99 49.68 5,400 +0.14(+0.28%)
Feb 09, 2006 49.65 50.17 49.54 49.54 12,100 +0.46(+0.94%)
Feb 08, 2006 49.02 49.08 48.80 49.08 500 -0.02(-0.04%)
Feb 07, 2006 49.41 49.56 49.10 49.10 5,500 -0.15(-0.30%)
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.