Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 52.01 52.51 51.92 52.37 101,644 -0.23(-0.44%)
Aug 28, 2009 53.47 53.47 52.22 52.60 120,016 -0.49(-0.93%)
Aug 27, 2009 53.17 53.21 52.03 53.09 193,036 -0.23(-0.44%)
Aug 26, 2009 52.72 53.43 52.60 53.33 163,253 +0.81(+1.55%)
Aug 25, 2009 52.30 52.83 52.30 52.51 118,740 +0.27(+0.52%)
Aug 24, 2009 52.66 52.66 52.07 52.24 107,809 -0.21(-0.41%)
Aug 21, 2009 52.51 52.77 52.20 52.45 174,723 +0.51(+0.99%)
Aug 20, 2009 51.17 52.44 50.76 51.94 164,337 +0.40(+0.77%)
Aug 19, 2009 50.14 51.59 50.07 51.54 173,743 +1.03(+2.03%)
Aug 18, 2009 50.34 50.85 50.04 50.52 255,443 +0.15(+0.31%)
Aug 17, 2009 50.36 50.36 49.98 50.36 126,045 -0.72(-1.40%)
Aug 14, 2009 51.36 51.56 50.49 51.08 83,533 -0.45(-0.86%)
Aug 13, 2009 52.09 52.09 51.26 51.53 382,291 -0.27(-0.52%)
Aug 12, 2009 51.32 52.15 51.24 51.80 92,930 +0.36(+0.70%)
Aug 11, 2009 51.84 52.11 51.16 51.44 327,890 -0.14(-0.26%)
Aug 10, 2009 52.17 52.17 51.48 51.57 141,492 -0.40(-0.76%)
Aug 07, 2009 52.42 52.46 51.54 51.97 140,646 +0.16(+0.30%)
Aug 06, 2009 53.27 53.27 51.67 51.82 166,639 -1.34(-2.51%)
Aug 05, 2009 54.13 54.13 52.96 53.15 80,160 -0.94(-1.74%)
Aug 04, 2009 52.30 54.19 52.30 54.09 172,840 +0.45(+0.83%)
Aug 03, 2009 53.84 53.84 53.11 53.65 317,071 +0.15(+0.27%)
Jul 31, 2009 53.75 54.26 53.43 53.50 147,005 -0.37(-0.68%)
Jul 30, 2009 54.08 54.24 53.55 53.87 183,767 +0.35(+0.65%)
Jul 29, 2009 53.62 53.68 53.25 53.52 189,320 -0.33(-0.61%)
Jul 28, 2009 53.58 53.87 52.96 53.85 210,447 +0.58(+1.09%)
Jul 27, 2009 52.96 53.43 52.75 53.27 345,105 +0.24(+0.46%)
Jul 24, 2009 51.82 53.14 51.82 53.03 170,116 +0.96(+1.84%)
Jul 23, 2009 49.01 52.12 49.01 52.07 619,633 +3.88(+8.06%)
Jul 22, 2009 48.02 48.65 48.02 48.18 89,813 +0.24(+0.50%)
Jul 21, 2009 47.94 48.01 47.29 47.94 92,124 +0.33(+0.69%)
Jul 20, 2009 47.38 47.82 47.13 47.61 137,737 +0.47(+1.01%)
Jul 17, 2009 47.36 47.52 47.10 47.14 94,177 -0.06(-0.12%)
Jul 16, 2009 46.98 47.34 46.93 47.20 179,127 +0.08(+0.16%)
Jul 15, 2009 47.19 47.33 46.58 47.12 164,067 +0.71(+1.52%)
Jul 14, 2009 46.46 46.68 46.29 46.41 186,894 -0.02(-0.04%)
Jul 13, 2009 45.62 46.43 45.62 46.43 148,307 +0.53(+1.16%)
Jul 10, 2009 45.85 46.16 45.52 45.90 122,014 -0.05(-0.11%)
Jul 09, 2009 45.95 46.09 45.52 45.95 118,406 +0.13(+0.27%)
Jul 08, 2009 46.59 46.85 45.52 45.82 108,575 -0.15(-0.34%)
Jul 07, 2009 46.73 46.80 45.91 45.98 127,695 -0.85(-1.82%)
Jul 06, 2009 46.64 46.89 46.24 46.83 162,548 -0.17(-0.37%)
Jul 02, 2009 48.22 48.22 46.90 47.00 146,495 -1.42(-2.94%)
Jul 01, 2009 48.91 48.97 48.25 48.43 227,192 -0.63(-1.28%)
Jun 30, 2009 49.81 49.81 48.76 49.06 140,277 -0.18(-0.37%)
Jun 29, 2009 49.30 49.38 48.20 49.24 199,145 -0.03(-0.06%)
Jun 26, 2009 48.76 49.56 48.53 49.27 102,527 +0.32(+0.65%)
Jun 25, 2009 48.20 48.98 48.18 48.95 183,570 +1.39(+2.91%)
Jun 24, 2009 47.15 47.76 46.78 47.56 230,177 +0.74(+1.57%)
Jun 23, 2009 47.19 47.22 46.50 46.83 125,522 -0.18(-0.39%)
Jun 22, 2009 47.79 48.07 47.01 47.01 278,826 -0.98(-2.04%)
Jun 19, 2009 48.15 48.64 47.69 47.99 208,950 +0.28(+0.59%)
Jun 18, 2009 47.22 47.71 46.83 47.71 164,129 +0.40(+0.84%)
Jun 17, 2009 45.79 47.41 45.79 47.31 456,946 +1.21(+2.63%)
Jun 16, 2009 46.44 46.44 45.62 46.10 345,051 -0.01(-0.02%)
Jun 15, 2009 46.83 47.05 45.92 46.11 150,989 -1.28(-2.70%)
Jun 12, 2009 46.79 47.46 46.66 47.39 160,821 +0.37(+0.78%)
Jun 11, 2009 46.49 47.62 46.41 47.02 146,489 +0.62(+1.34%)
Jun 10, 2009 47.14 47.22 45.86 46.40 116,748 -0.26(-0.56%)
Jun 09, 2009 46.73 46.91 46.50 46.66 138,098 +0.23(+0.50%)
Jun 08, 2009 46.28 47.00 46.13 46.43 185,231 -0.46(-0.99%)
Jun 05, 2009 47.56 47.56 46.45 46.90 289,877 -0.20(-0.43%)
Jun 04, 2009 47.71 47.74 46.91 47.10 237,036 -0.34(-0.71%)
Jun 03, 2009 46.37 47.70 46.36 47.44 718,819 +0.86(+1.85%)
Jun 02, 2009 45.53 46.93 45.39 46.58 491,324 +0.91(+1.98%)
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.