Skip to main content

S&P Biotech SPDR (NY: XBI )

90.39 -1.58 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 63.20 63.25 62.30 62.30 97,720 -0.80(-1.27%)
Aug 28, 2008 62.16 63.23 62.16 63.11 152,077 +0.96(+1.54%)
Aug 27, 2008 62.97 62.97 61.86 62.15 336,114 -1.14(-1.81%)
Aug 26, 2008 63.21 63.85 62.92 63.29 155,146 +0.03(+0.05%)
Aug 25, 2008 64.19 64.19 62.71 63.26 211,819 -0.71(-1.11%)
Aug 22, 2008 63.67 64.18 63.49 63.97 176,623 +0.80(+1.27%)
Aug 21, 2008 63.33 63.62 62.66 63.17 252,591 -0.75(-1.17%)
Aug 20, 2008 64.44 64.65 63.50 63.91 357,597 -0.58(-0.90%)
Aug 19, 2008 64.79 65.01 63.84 64.49 502,403 -0.76(-1.16%)
Aug 18, 2008 66.72 67.15 64.77 65.25 281,051 -1.59(-2.38%)
Aug 15, 2008 67.76 67.65 66.47 66.84 0 -0.44(-0.65%)
Aug 14, 2008 66.01 67.31 65.78 67.27 593,001 +0.93(+1.40%)
Aug 13, 2008 66.55 66.55 65.28 66.34 565,909 -0.02(-0.03%)
Aug 12, 2008 66.51 66.51 65.67 66.36 457,674 +0.00(+0.00%)
Aug 11, 2008 64.89 66.52 64.89 66.36 559,680 +1.29(+1.98%)
Aug 08, 2008 63.76 65.18 63.56 65.07 343,680 +1.94(+3.07%)
Aug 07, 2008 65.45 65.46 63.13 63.14 380,906 -2.42(-3.69%)
Aug 06, 2008 65.37 65.73 64.49 65.56 575,026 -0.07(-0.10%)
Aug 05, 2008 65.41 65.68 65.13 65.63 514,505 +0.36(+0.55%)
Aug 04, 2008 65.23 65.48 64.60 65.27 374,425 -0.45(-0.68%)
Aug 01, 2008 65.92 65.92 65.09 65.71 1,087,055 -1.26(-1.88%)
Jul 31, 2008 65.12 67.20 64.75 66.97 812,509 +3.45(+5.43%)
Jul 30, 2008 64.06 64.27 62.66 63.52 570,927 -0.10(-0.16%)
Jul 29, 2008 63.62 63.81 63.12 63.62 590,792 +0.79(+1.25%)
Jul 28, 2008 63.76 64.20 62.47 62.84 699,064 -0.18(-0.29%)
Jul 25, 2008 62.57 63.20 62.28 63.02 305,547 +0.36(+0.57%)
Jul 24, 2008 63.55 63.55 62.66 62.66 265,972 -0.67(-1.06%)
Jul 23, 2008 63.93 64.16 63.16 63.33 1,217,290 -0.74(-1.15%)
Jul 22, 2008 62.47 64.07 62.15 64.07 483,007 +1.85(+2.97%)
Jul 21, 2008 62.02 62.72 62.01 62.22 335,085 +1.26(+2.07%)
Jul 18, 2008 61.63 61.81 60.71 60.96 385,754 -0.82(-1.33%)
Jul 17, 2008 61.19 62.01 61.06 61.78 383,251 +0.83(+1.37%)
Jul 16, 2008 60.43 61.30 60.14 60.95 307,918 +0.57(+0.95%)
Jul 15, 2008 58.71 60.76 58.71 60.38 258,449 +1.67(+2.84%)
Jul 14, 2008 59.57 59.65 58.50 58.71 104,024 -0.51(-0.85%)
Jul 11, 2008 58.60 59.63 58.23 59.22 445,941 +0.35(+0.59%)
Jul 10, 2008 58.30 59.19 58.09 58.87 190,697 +0.95(+1.64%)
Jul 09, 2008 58.71 59.48 57.92 57.92 297,652 -0.83(-1.42%)
Jul 08, 2008 56.55 58.75 56.45 58.75 623,762 +2.40(+4.26%)
Jul 07, 2008 56.79 56.97 55.62 56.35 99,466 -0.57(-1.00%)
Jul 04, 2008 57.28 57.28 56.41 56.92 96,605 +0.00(+0.00%)
Jul 03, 2008 57.28 57.28 56.41 56.92 96,605 -0.15(-0.25%)
Jul 02, 2008 57.21 57.70 56.91 57.07 229,525 +0.16(+0.27%)
Jul 01, 2008 55.34 56.92 55.22 56.91 85,439 +1.11(+2.00%)
Jun 30, 2008 55.69 56.11 55.57 55.80 39,559 -0.18(-0.33%)
Jun 27, 2008 55.49 56.24 55.41 55.98 17,789 +0.55(+1.00%)
Jun 26, 2008 55.69 55.79 55.28 55.43 77,745 -0.66(-1.17%)
Jun 25, 2008 55.69 56.58 55.50 56.09 31,067 +0.65(+1.17%)
Jun 24, 2008 55.41 55.73 54.90 55.44 58,182 -0.01(-0.02%)
Jun 23, 2008 56.58 56.58 55.45 55.45 157,158 -0.66(-1.17%)
Jun 20, 2008 56.12 56.39 55.51 56.11 217,175 -1.00(-1.75%)
Jun 19, 2008 56.27 57.15 55.97 57.10 303,688 +1.06(+1.88%)
Jun 18, 2008 56.35 56.65 55.84 56.05 42,689 -0.53(-0.94%)
Jun 17, 2008 57.04 57.04 56.44 56.58 29,607 -0.17(-0.31%)
Jun 16, 2008 56.48 56.83 55.90 56.76 33,418 +0.66(+1.17%)
Jun 13, 2008 55.73 56.10 55.58 56.10 15,301 +0.82(+1.49%)
Jun 12, 2008 54.99 56.14 54.99 55.27 222,742 +0.20(+0.37%)
Jun 11, 2008 56.27 56.27 55.07 55.07 99,854 -1.20(-2.13%)
Jun 10, 2008 56.19 56.70 56.11 56.27 216,041 -0.33(-0.58%)
Jun 09, 2008 57.48 57.48 56.02 56.60 785,367 -0.88(-1.53%)
Jun 06, 2008 58.25 58.35 57.47 57.48 261,882 -0.97(-1.66%)
Jun 05, 2008 58.01 58.64 57.78 58.45 592,023 +0.68(+1.17%)
Jun 04, 2008 57.29 58.10 57.23 57.77 29,426 +0.43(+0.74%)
Jun 03, 2008 57.64 57.64 56.76 57.35 203,772 -0.12(-0.20%)
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.