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 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%)
Aug 02, 2010 53.58 54.37 53.54 54.17 99,370 +1.02(+1.91%)
Jul 30, 2010 53.15 53.43 51.67 53.15 142,065 +0.67(+1.27%)
Jul 29, 2010 53.42 53.46 51.66 52.48 200,572 -0.13(-0.24%)
Jul 28, 2010 54.02 54.33 52.61 52.61 877 -1.56(-2.88%)
Jul 27, 2010 54.97 55.06 53.82 54.17 217,872 -0.51(-0.94%)
Jul 26, 2010 52.77 54.84 52.77 54.68 189,555 +2.19(+4.17%)
Jul 23, 2010 50.76 52.58 50.70 52.49 378,105 +1.27(+2.48%)
Jul 22, 2010 50.58 51.48 50.36 51.22 160,263 +1.08(+2.16%)
Jul 21, 2010 50.53 51.13 49.99 50.14 113,035 -0.44(-0.86%)
Jul 20, 2010 49.53 50.60 49.39 50.58 84,443 +0.37(+0.73%)
Jul 19, 2010 50.40 50.56 49.64 50.21 62,725 +0.04(+0.08%)
Jul 16, 2010 50.17 51.71 50.03 50.17 210,463 -1.62(-3.12%)
Jul 15, 2010 51.89 52.15 51.38 51.79 114,764 -0.16(-0.32%)
Jul 14, 2010 51.98 52.06 51.56 51.95 165,231 -0.04(-0.07%)
Jul 13, 2010 51.33 52.13 51.28 51.99 118,747 +1.23(+2.42%)
Jul 12, 2010 51.32 51.65 50.60 50.76 131,419 -0.65(-1.26%)
Jul 09, 2010 51.41 51.41 50.48 51.41 87,586 +0.95(+1.88%)
Jul 08, 2010 49.82 50.50 49.08 50.46 89,723 +1.00(+2.02%)
Jul 07, 2010 48.38 49.54 47.99 49.46 170,537 +1.10(+2.27%)
Jul 06, 2010 49.88 50.10 48.03 48.36 364,848 -0.95(-1.93%)
Jul 02, 2010 49.32 50.09 48.92 49.32 208,860 +0.34(+0.70%)
Jul 01, 2010 50.01 50.01 47.90 48.97 311,052 -1.17(-2.33%)
Jun 30, 2010 50.87 51.35 50.06 50.14 42,435 -0.97(-1.89%)
Jun 29, 2010 52.08 52.21 50.79 51.11 194,888 -2.30(-4.32%)
Jun 25, 2010 53.41 53.76 52.01 53.41 67,514 +1.07(+2.05%)
Jun 24, 2010 52.73 52.91 52.10 52.34 160,531 -0.55(-1.04%)
Jun 23, 2010 52.57 53.28 52.28 52.89 235,426 +0.17(+0.33%)
Jun 22, 2010 54.03 54.12 52.66 52.72 73,365 -0.99(-1.84%)
Jun 21, 2010 54.69 54.87 53.44 53.70 120,614 -0.46(-0.86%)
Jun 18, 2010 54.17 54.33 53.43 54.17 589,109 +0.80(+1.51%)
Jun 17, 2010 53.87 53.87 52.84 53.37 216,723 -0.18(-0.34%)
Jun 16, 2010 54.12 54.12 53.45 53.55 114,525 -0.46(-0.86%)
Jun 15, 2010 52.93 54.16 52.86 54.01 134,473 +1.09(+2.07%)
Jun 14, 2010 52.63 53.73 52.35 52.92 210,736 +0.21(+0.40%)
Jun 11, 2010 51.40 52.72 51.30 52.71 160,672 +0.93(+1.80%)
Jun 10, 2010 50.91 51.79 50.48 51.78 251,955 +1.74(+3.48%)
Jun 09, 2010 50.57 51.13 49.88 50.03 296,801 -0.31(-0.62%)
Jun 08, 2010 51.03 51.58 49.64 50.34 394,988 -0.74(-1.44%)
Jun 07, 2010 52.79 53.07 51.03 51.08 377,140 -1.07(-2.04%)
Jun 04, 2010 52.15 53.75 51.93 52.15 379,834 -2.31(-4.25%)
Jun 03, 2010 54.28 54.49 53.67 54.46 302,940 +0.53(+0.99%)
Jun 02, 2010 51.88 53.94 51.88 53.93 249,869 +2.19(+4.23%)
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.