Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 57.33 57.80 57.33 57.67 124,007 +0.19(+0.33%)
Oct 28, 2010 57.42 57.92 57.15 57.48 66,659 +0.28(+0.48%)
Oct 27, 2010 56.15 57.20 56.06 57.20 239,420 +0.44(+0.77%)
Oct 25, 2010 57.89 58.43 56.75 56.76 711,364 -0.91(-1.58%)
Oct 22, 2010 57.39 57.78 57.29 57.68 116,307 +0.34(+0.59%)
Oct 21, 2010 57.54 57.92 56.81 57.34 307,204 +0.14(+0.24%)
Oct 20, 2010 57.61 57.74 56.83 57.20 560,107 -1.28(-2.19%)
Oct 19, 2010 59.09 59.35 58.14 58.48 146,239 -1.27(-2.12%)
Oct 18, 2010 59.44 59.75 59.35 59.75 38,968 +0.32(+0.54%)
Oct 15, 2010 59.59 59.59 58.93 59.43 94,738 +0.32(+0.54%)
Oct 14, 2010 59.20 59.39 58.81 59.11 110,974 -0.09(-0.15%)
Oct 13, 2010 59.48 59.67 59.19 59.20 153,389 -0.02(-0.03%)
Oct 12, 2010 58.64 59.26 58.22 59.22 30,627 +0.34(+0.58%)
Oct 11, 2010 58.99 59.22 58.78 58.88 43,949 -0.08(-0.13%)
Oct 08, 2010 58.95 59.16 58.12 58.95 52,299 +0.67(+1.15%)
Oct 07, 2010 58.14 58.37 57.72 58.29 91,752 +0.34(+0.59%)
Oct 06, 2010 58.63 58.66 57.71 57.95 75,292 -0.66(-1.12%)
Oct 05, 2010 57.78 58.75 57.71 58.60 70,908 +1.18(+2.06%)
Oct 04, 2010 57.29 57.58 56.96 57.42 145,983 -0.02(-0.03%)
Oct 01, 2010 57.44 57.88 56.96 57.44 54,543 -0.06(-0.10%)
Sep 30, 2010 57.51 57.75 57.12 57.50 83,669 +0.29(+0.51%)
Sep 29, 2010 57.25 57.38 56.89 57.21 90,745 -0.21(-0.37%)
Sep 28, 2010 57.22 57.43 56.37 57.42 74,156 +0.40(+0.70%)
Sep 27, 2010 57.30 57.58 56.93 57.03 56,737 -0.15(-0.25%)
Sep 24, 2010 56.91 57.21 56.81 57.17 68,949 +0.82(+1.46%)
Sep 23, 2010 55.77 56.86 55.64 56.35 37,007 +0.07(+0.12%)
Sep 22, 2010 56.18 56.82 55.89 56.28 69,198 -0.17(-0.31%)
Sep 21, 2010 56.77 56.77 56.19 56.45 138,095 -0.20(-0.36%)
Sep 20, 2010 55.90 56.83 55.81 56.66 58,973 +0.80(+1.44%)
Sep 17, 2010 55.85 56.10 55.42 55.85 121,829 +0.14(+0.24%)
Sep 15, 2010 54.52 55.73 54.52 55.72 78,728 +1.08(+1.97%)
Sep 14, 2010 54.60 54.81 54.36 54.64 211,828 -0.17(-0.32%)
Sep 13, 2010 55.10 55.10 54.60 54.82 68,920 +0.06(+0.11%)
Sep 10, 2010 54.05 54.76 54.00 54.76 82,203 +0.76(+1.40%)
Sep 09, 2010 54.01 54.55 53.71 54.00 115,088 +0.28(+0.52%)
Sep 08, 2010 53.09 53.80 53.09 53.72 167,335 +0.72(+1.35%)
Sep 07, 2010 53.13 53.44 52.82 53.01 109,479 -0.56(-1.05%)
Sep 03, 2010 53.43 53.79 53.06 53.57 131,523 +0.60(+1.13%)
Sep 02, 2010 52.04 52.99 52.04 52.97 87,144 +0.85(+1.64%)
Sep 01, 2010 51.38 52.23 51.35 52.12 278,324 +1.32(+2.59%)
Aug 31, 2010 50.80 51.42 50.47 50.80 437,637 -0.17(-0.34%)
Aug 30, 2010 51.34 51.70 50.96 50.97 129,528 -0.62(-1.20%)
Aug 27, 2010 50.43 51.71 50.11 51.59 208,093 +0.47(+0.93%)
Aug 26, 2010 52.17 52.17 50.98 51.12 143,992 -0.99(-1.90%)
Aug 25, 2010 50.73 52.14 50.60 52.11 54,626 +0.94(+1.84%)
Aug 24, 2010 51.34 51.59 50.90 51.17 48,890 -0.86(-1.66%)
Aug 23, 2010 52.65 53.00 51.95 52.03 72,734 -0.37(-0.70%)
Aug 20, 2010 52.21 52.62 51.91 52.40 218,010 -0.10(-0.18%)
Aug 19, 2010 53.52 53.53 52.28 52.49 65,228 -1.21(-2.25%)
Aug 18, 2010 53.90 54.26 53.38 53.70 48,294 -0.20(-0.38%)
Aug 17, 2010 53.47 54.26 53.19 53.91 258,002 +0.84(+1.59%)
Aug 16, 2010 52.68 53.58 52.42 53.07 1,378,508 +0.03(+0.05%)
Aug 13, 2010 53.04 53.73 53.04 53.04 69,760 -0.66(-1.23%)
Aug 12, 2010 52.16 53.95 52.16 53.69 75,969 +0.40(+0.75%)
Aug 11, 2010 54.24 54.24 53.07 53.30 94,581 -1.57(-2.86%)
Aug 10, 2010 55.05 55.35 54.30 54.87 159,337 -0.68(-1.22%)
Aug 09, 2010 55.33 55.62 55.02 55.54 115,446 +0.23(+0.42%)
Aug 06, 2010 55.31 55.31 53.84 55.31 283,547 +0.61(+1.12%)
Aug 05, 2010 54.99 55.22 54.65 54.70 122,375 -0.59(-1.07%)
Aug 04, 2010 55.12 55.45 54.40 55.29 52,419 +1.03(+1.89%)
Aug 03, 2010 54.24 54.73 53.78 54.27 52,121 +0.10(+0.18%)
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.