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 (%)
Nov 30, 2009 48.27 48.63 48.21 48.59 76,949 +0.11(+0.22%)
Nov 27, 2009 47.55 49.00 47.38 48.48 350,907 -0.69(-1.40%)
Nov 25, 2009 48.83 49.27 48.74 49.17 154,141 +0.51(+1.05%)
Nov 24, 2009 48.56 48.73 48.09 48.66 152,128 +0.19(+0.40%)
Nov 23, 2009 48.76 49.15 48.24 48.46 86,825 -0.13(-0.26%)
Nov 20, 2009 48.43 48.76 48.18 48.59 103,076 -0.05(-0.10%)
Nov 19, 2009 48.89 49.12 48.32 48.64 122,750 -0.80(-1.63%)
Nov 18, 2009 49.83 49.84 49.16 49.44 177,863 -0.42(-0.84%)
Nov 17, 2009 49.67 50.04 49.31 49.86 101,275 +0.16(+0.33%)
Nov 16, 2009 48.90 49.85 48.90 49.69 191,661 +0.97(+1.99%)
Nov 13, 2009 49.18 49.33 48.45 48.73 103,563 -0.38(-0.77%)
Nov 12, 2009 49.47 49.81 48.99 49.10 87,824 -0.47(-0.94%)
Nov 11, 2009 49.15 49.69 49.04 49.57 168,144 +0.96(+1.97%)
Nov 10, 2009 48.25 48.86 48.15 48.61 114,507 +0.14(+0.28%)
Nov 09, 2009 48.59 48.73 48.20 48.47 123,140 +0.22(+0.46%)
Nov 06, 2009 47.57 48.43 47.43 48.25 155,786 +0.33(+0.69%)
Nov 05, 2009 47.10 48.13 46.97 47.92 132,368 +1.36(+2.91%)
Nov 04, 2009 47.65 47.74 46.49 46.57 369,491 -0.84(-1.78%)
Nov 03, 2009 45.66 47.44 45.62 47.41 280,558 +1.36(+2.94%)
Nov 02, 2009 46.31 47.10 45.61 46.05 525,337 +0.85(+1.89%)
Oct 30, 2009 45.94 46.13 45.11 45.20 331,605 -0.94(-2.04%)
Oct 29, 2009 45.80 46.40 45.73 46.14 533,642 +1.00(+2.21%)
Oct 28, 2009 46.78 46.78 45.07 45.14 351,300 -1.68(-3.58%)
Oct 27, 2009 46.91 47.42 46.49 46.82 156,674 -0.14(-0.29%)
Oct 26, 2009 48.14 48.32 46.79 46.95 320,300 -0.93(-1.94%)
Oct 23, 2009 47.98 48.02 47.84 47.88 150,001 -0.77(-1.57%)
Oct 22, 2009 48.11 48.93 47.82 48.65 116,243 +0.63(+1.31%)
Oct 21, 2009 48.45 49.12 47.95 48.02 272,678 -0.61(-1.25%)
Oct 20, 2009 48.86 48.97 48.57 48.63 143,965 -1.33(-2.66%)
Oct 19, 2009 50.25 50.39 49.69 49.96 297,352 -0.26(-0.52%)
Oct 16, 2009 50.25 50.49 49.89 50.22 99,570 -0.46(-0.90%)
Oct 15, 2009 49.78 50.78 49.60 50.67 288,537 +1.12(+2.27%)
Oct 14, 2009 49.49 49.69 48.82 49.55 390,289 +0.60(+1.23%)
Oct 13, 2009 49.34 49.55 48.68 48.95 112,113 -0.38(-0.77%)
Oct 12, 2009 49.87 49.89 49.19 49.33 57,528 +0.13(+0.26%)
Oct 09, 2009 48.94 49.39 48.87 49.20 116,556 +0.14(+0.28%)
Oct 08, 2009 49.91 49.99 48.86 49.06 128,148 -0.68(-1.36%)
Oct 07, 2009 49.65 49.87 49.19 49.74 335,831 -0.24(-0.48%)
Oct 06, 2009 49.69 50.29 49.33 49.99 103,816 +0.49(+1.00%)
Oct 05, 2009 49.84 49.98 49.25 49.49 311,073 -0.35(-0.70%)
Oct 02, 2009 49.72 50.12 49.67 49.84 190,404 -0.33(-0.66%)
Oct 01, 2009 51.89 51.96 50.17 50.17 120,633 -1.80(-3.47%)
Sep 30, 2009 52.44 52.52 51.33 51.97 84,948 -0.56(-1.07%)
Sep 29, 2009 52.80 53.12 52.32 52.53 66,600 -0.16(-0.31%)
Sep 28, 2009 52.19 53.04 52.08 52.70 108,235 +0.91(+1.76%)
Sep 25, 2009 51.53 52.13 51.46 51.79 63,542 -0.06(-0.11%)
Sep 24, 2009 52.78 52.94 51.53 51.84 123,388 -0.90(-1.71%)
Sep 23, 2009 53.87 53.88 52.75 52.75 286,537 -0.85(-1.59%)
Sep 22, 2009 54.75 54.75 53.56 53.60 125,946 -0.95(-1.74%)
Sep 21, 2009 53.85 54.72 53.27 54.55 115,703 +0.36(+0.66%)
Sep 18, 2009 55.13 55.13 54.19 54.19 90,096 -0.72(-1.31%)
Sep 17, 2009 54.54 55.09 54.32 54.91 100,108 +0.62(+1.14%)
Sep 16, 2009 54.45 54.65 54.16 54.29 87,565 +0.09(+0.16%)
Sep 15, 2009 54.19 54.62 53.86 54.20 65,241 -0.03(-0.05%)
Sep 14, 2009 53.50 54.23 53.18 54.23 74,979 +0.56(+1.05%)
Sep 11, 2009 53.35 53.69 53.27 53.67 35,530 +0.30(+0.56%)
Sep 10, 2009 53.08 53.46 52.83 53.37 63,236 +0.53(+1.01%)
Sep 09, 2009 52.42 53.10 52.41 52.83 79,745 +0.45(+0.85%)
Sep 08, 2009 52.73 52.91 52.16 52.39 92,330 -0.08(-0.15%)
Sep 04, 2009 51.44 52.46 51.44 52.46 123,228 +0.98(+1.90%)
Sep 03, 2009 51.70 52.35 51.01 51.49 191,907 +0.04(+0.08%)
Sep 02, 2009 51.55 51.88 51.34 51.45 258,387 -0.15(-0.28%)
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.