Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 57.96 57.96 56.91 57.46 63,753 -0.60(-1.03%)
May 30, 2008 58.19 58.21 57.58 58.06 75,971 -0.14(-0.24%)
May 29, 2008 56.56 58.30 56.56 58.20 77,430 +1.92(+3.42%)
May 28, 2008 56.21 56.62 55.74 56.28 65,221 +0.11(+0.19%)
May 27, 2008 55.40 56.20 55.40 56.17 11,445 +0.61(+1.10%)
May 26, 2008 55.47 55.62 55.07 55.56 0 +0.00(+0.00%)
May 23, 2008 55.47 55.62 55.07 55.56 66,890 -0.34(-0.61%)
May 22, 2008 54.99 56.30 54.99 55.90 83,682 +0.94(+1.71%)
May 21, 2008 55.95 56.18 54.72 54.96 217,425 -1.41(-2.51%)
May 20, 2008 56.42 56.58 55.63 56.38 52,913 +0.02(+0.03%)
May 19, 2008 56.40 56.99 56.04 56.36 26,728 -0.22(-0.39%)
May 16, 2008 56.86 56.86 56.01 56.58 33,515 +0.09(+0.16%)
May 15, 2008 56.35 56.62 55.96 56.49 102,806 +0.23(+0.40%)
May 14, 2008 56.47 56.96 56.08 56.26 100,224 -0.03(-0.05%)
May 13, 2008 56.45 56.45 55.99 56.29 73,259 +0.15(+0.26%)
May 12, 2008 55.69 56.31 55.53 56.15 76,028 +0.73(+1.31%)
May 09, 2008 54.76 55.53 54.51 55.42 3,413 +0.11(+0.19%)
May 08, 2008 54.82 55.36 54.80 55.31 39,394 +0.54(+0.99%)
May 07, 2008 55.68 55.77 54.71 54.77 68,691 -0.79(-1.43%)
May 06, 2008 55.57 55.86 55.18 55.56 96,270 -0.07(-0.12%)
May 05, 2008 55.40 55.79 55.40 55.63 84,199 -0.04(-0.07%)
May 02, 2008 55.96 56.17 55.47 55.67 128,416 +0.04(+0.07%)
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.