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 (%)
May 28, 2010 52.43 53.19 52.15 52.43 242,937 -0.15(-0.28%)
May 27, 2010 52.24 52.63 51.89 52.57 209,675 +1.30(+2.54%)
May 26, 2010 51.60 52.64 51.16 51.27 270,729 -0.14(-0.27%)
May 25, 2010 50.54 51.47 49.43 51.41 608,747 -0.10(-0.19%)
May 24, 2010 51.57 52.38 51.34 51.51 278,294 -0.21(-0.41%)
May 21, 2010 50.73 52.79 50.69 51.72 313,853 +0.17(+0.34%)
May 20, 2010 51.79 52.52 51.53 51.54 385,716 -2.22(-4.13%)
May 19, 2010 53.94 54.52 53.07 53.76 336,937 -0.34(-0.63%)
May 18, 2010 54.91 55.22 53.92 54.10 533,859 -0.46(-0.83%)
May 17, 2010 54.64 54.90 53.32 54.56 379,797 +0.18(+0.34%)
May 14, 2010 54.37 55.21 53.69 54.37 340,850 -1.17(-2.11%)
May 13, 2010 55.86 56.21 55.36 55.54 260,339 -0.27(-0.49%)
May 12, 2010 54.62 55.88 54.60 55.82 288,480 +1.29(+2.36%)
May 11, 2010 54.95 55.28 54.45 54.53 462,248 +0.71(+1.31%)
May 10, 2010 53.68 53.83 53.47 53.82 736,670 +1.99(+3.83%)
May 07, 2010 53.52 54.45 50.90 51.84 1,025,900 -2.24(-4.14%)
May 06, 2010 56.01 56.25 45.53 54.07 845,488 -1.27(-2.29%)
May 05, 2010 56.39 56.77 55.26 55.34 435,899 -2.38(-4.13%)
May 04, 2010 58.57 58.59 57.41 57.72 366,470 -1.69(-2.84%)
May 03, 2010 58.59 59.56 58.42 59.41 204,737 +0.96(+1.64%)
Apr 30, 2010 58.65 59.65 58.45 58.45 285,906 -0.48(-0.82%)
Apr 29, 2010 57.60 60.04 57.60 58.93 862,094 +1.69(+2.94%)
Apr 28, 2010 57.16 57.50 56.98 57.25 234,938 +0.19(+0.34%)
Apr 27, 2010 57.54 58.43 56.97 57.06 247,930 -0.73(-1.26%)
Apr 26, 2010 58.15 58.72 57.78 57.78 239,340 -0.43(-0.73%)
Apr 23, 2010 57.31 58.29 57.26 58.21 159,677 +0.98(+1.71%)
Apr 22, 2010 56.99 57.38 56.23 57.23 378,819 -0.45(-0.77%)
Apr 21, 2010 58.83 58.83 57.37 57.68 284,618 -0.99(-1.68%)
Apr 20, 2010 58.47 58.66 57.98 58.66 114,215 +0.17(+0.30%)
Apr 19, 2010 58.84 59.28 57.98 58.49 206,436 -0.50(-0.85%)
Apr 16, 2010 59.43 59.52 58.40 58.99 374,110 -0.50(-0.84%)
Apr 15, 2010 59.62 59.81 59.28 59.50 108,555 -0.16(-0.26%)
Apr 14, 2010 59.09 59.65 58.97 59.65 208,905 +0.67(+1.13%)
Apr 13, 2010 58.91 59.28 58.76 58.98 296,342 -0.01(-0.02%)
Apr 12, 2010 59.25 59.25 58.71 58.99 270,758 -0.12(-0.20%)
Apr 09, 2010 59.19 59.24 58.64 59.11 326,979 -0.12(-0.20%)
Apr 08, 2010 58.63 59.39 58.24 59.22 74,730 +0.39(+0.66%)
Apr 07, 2010 59.16 59.31 58.45 58.84 272,946 -0.30(-0.51%)
Apr 06, 2010 59.10 59.44 59.08 59.14 115,374 -0.03(-0.05%)
Apr 05, 2010 58.77 59.29 58.55 59.17 126,621 +0.62(+1.06%)
Apr 01, 2010 58.40 58.55 58.55 58.55 1,070,502 +0.48(+0.83%)
Mar 31, 2010 58.36 58.84 57.98 58.06 262,882 -0.38(-0.65%)
Mar 30, 2010 58.79 58.79 58.17 58.44 157,043 -0.32(-0.54%)
Mar 29, 2010 58.81 58.90 58.60 58.76 198,558 +0.28(+0.48%)
Mar 26, 2010 59.02 59.34 58.18 58.48 229,638 -0.46(-0.79%)
Mar 25, 2010 59.74 60.12 58.90 58.94 309,452 -0.50(-0.85%)
Mar 24, 2010 59.95 60.14 59.40 59.45 290,496 -0.65(-1.08%)
Mar 23, 2010 59.34 60.15 59.18 60.10 267,463 +0.86(+1.46%)
Mar 22, 2010 58.38 59.53 58.24 59.23 355,936 +0.38(+0.64%)
Mar 19, 2010 59.31 59.47 58.82 58.86 375,934 -0.30(-0.51%)
Mar 18, 2010 59.22 59.40 58.91 59.16 136,900 -0.16(-0.28%)
Mar 17, 2010 59.59 59.67 59.21 59.32 152,289 -0.24(-0.40%)
Mar 16, 2010 59.62 59.62 59.22 59.56 179,937 +0.20(+0.33%)
Mar 15, 2010 59.08 59.49 59.00 59.36 405,058 +0.83(+1.41%)
Mar 12, 2010 59.50 59.50 57.97 58.53 489,297 -0.45(-0.76%)
Mar 11, 2010 58.35 58.99 57.88 58.98 399,890 +0.53(+0.91%)
Mar 10, 2010 57.87 58.72 57.87 58.45 544,316 +0.68(+1.17%)
Mar 09, 2010 57.31 58.13 57.24 57.77 310,288 +0.46(+0.79%)
Mar 08, 2010 57.25 57.43 57.02 57.32 213,374 +0.14(+0.24%)
Mar 05, 2010 56.45 57.19 56.44 57.18 550,216 +1.02(+1.81%)
Mar 04, 2010 56.59 56.61 55.93 56.16 92,694 -0.38(-0.67%)
Mar 03, 2010 56.85 56.98 56.40 56.54 302,377 -1.30(-2.24%)
Mar 02, 2010 57.51 58.06 57.21 57.84 167,995 +0.44(+0.76%)
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.