Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 46.34 46.45 45.91 46.28 14,455 -0.11(-0.23%)
Jan 30, 2007 46.11 46.44 46.11 46.38 4,233 +0.29(+0.63%)
Jan 29, 2007 45.84 46.19 45.84 46.09 10,841 +0.22(+0.49%)
Jan 26, 2007 45.70 45.94 45.47 45.87 37,892 -0.12(-0.25%)
Jan 25, 2007 46.63 46.63 45.92 45.99 132,780 -0.63(-1.35%)
Jan 24, 2007 46.27 46.62 46.27 46.61 171,292 +0.45(+0.97%)
Jan 23, 2007 46.39 46.57 46.10 46.17 122,558 -0.32(-0.69%)
Jan 22, 2007 47.02 47.03 46.49 46.49 13,835 -0.48(-1.03%)
Jan 19, 2007 46.88 47.12 46.76 46.97 23,954 +0.04(+0.08%)
Jan 18, 2007 47.46 47.46 46.85 46.93 19,927 -0.50(-1.06%)
Jan 17, 2007 47.31 47.60 47.24 47.44 65,977 +0.09(+0.18%)
Jan 16, 2007 47.52 47.55 47.32 47.35 9,705 +0.02(+0.04%)
Jan 12, 2007 46.78 47.33 46.73 47.33 26,638 +0.71(+1.52%)
Jan 11, 2007 45.96 46.62 45.96 46.62 25,709 +0.81(+1.78%)
Jan 10, 2007 45.28 45.86 45.23 45.81 58,336 +0.39(+0.85%)
Jan 09, 2007 45.28 45.44 45.02 45.42 46,256 +0.13(+0.28%)
Jan 08, 2007 45.04 45.31 44.93 45.30 19,307 +0.15(+0.32%)
Jan 05, 2007 44.87 45.34 44.87 45.15 19,204 -0.02(-0.04%)
Jan 04, 2007 44.50 45.23 44.26 45.17 11,770 +0.90(+2.03%)
Jan 03, 2007 44.94 45.10 43.71 44.27 24,780 -0.42(-0.93%)
Dec 29, 2006 44.60 44.80 44.60 44.69 19,617 -0.06(-0.13%)
Dec 28, 2006 44.89 44.91 44.61 44.75 11,357 -0.10(-0.21%)
Dec 27, 2006 45.04 45.18 44.74 44.84 4,646 +0.11(+0.24%)
Dec 26, 2006 44.62 44.94 44.35 44.74 6,195 -1.20(-2.61%)
Dec 22, 2006 46.00 46.12 45.76 45.94 33,969 -0.26(-0.57%)
Dec 21, 2006 46.64 46.64 46.04 46.20 47,082 -0.28(-0.60%)
Dec 20, 2006 46.42 46.67 46.42 46.48 8,466 +0.07(+0.15%)
Dec 19, 2006 46.30 46.67 46.16 46.41 6,091 -0.06(-0.13%)
Dec 18, 2006 46.97 47.16 46.43 46.47 30,871 -0.47(-1.01%)
Dec 15, 2006 47.22 47.22 46.86 46.94 7,021 +0.24(+0.51%)
Dec 14, 2006 46.68 47.09 46.68 46.71 2,891 +0.09(+0.20%)
Dec 13, 2006 47.02 47.09 46.55 46.61 36,344 -0.51(-1.09%)
Dec 12, 2006 47.80 47.80 46.89 47.13 43,984 -0.57(-1.20%)
Dec 11, 2006 47.84 47.94 47.63 47.70 138,562 -1.67(-3.37%)
Dec 08, 2006 49.06 49.75 48.90 49.37 7,950 +0.11(+0.22%)
Dec 07, 2006 49.72 49.72 49.26 49.26 3,407 -0.27(-0.55%)
Dec 06, 2006 49.68 49.69 49.39 49.53 11,460 +0.10(+0.20%)
Dec 05, 2006 49.49 49.63 49.23 49.43 57,923 +0.13(+0.26%)
Dec 04, 2006 48.81 49.46 48.81 49.31 3,717 +0.61(+1.25%)
Dec 01, 2006 48.52 48.81 48.37 48.70 2,271 -0.22(-0.46%)
Nov 30, 2006 49.25 49.30 48.90 48.92 4,852 -0.09(-0.18%)
Nov 29, 2006 48.91 49.12 48.75 49.01 3,613 +0.71(+1.46%)
Nov 28, 2006 48.57 48.58 48.29 48.30 3,820 -0.33(-0.68%)
Nov 27, 2006 49.41 49.41 48.62 48.63 25,502 -1.17(-2.35%)
Nov 24, 2006 49.37 49.80 49.37 49.80 2,374 +0.09(+0.18%)
Nov 22, 2006 49.74 49.80 49.61 49.71 3,097 -0.12(-0.23%)
Nov 21, 2006 50.07 50.14 49.82 49.83 7,743 -0.31(-0.62%)
Nov 20, 2006 50.49 50.49 50.14 50.14 4,336 -0.39(-0.77%)
Nov 17, 2006 50.17 50.55 50.09 50.53 7,950 +0.37(+0.73%)
Nov 16, 2006 50.06 50.23 50.03 50.16 3,510 +0.34(+0.68%)
Nov 15, 2006 49.59 50.03 49.59 49.82 4,130 +0.28(+0.57%)
Nov 14, 2006 49.06 49.54 48.76 49.54 10,531 +0.31(+0.63%)
Nov 13, 2006 48.96 49.23 48.96 49.23 8,673 +0.31(+0.63%)
Nov 10, 2006 48.38 48.96 48.18 48.92 16,313 +0.58(+1.20%)
Nov 09, 2006 49.33 49.33 48.24 48.34 16,416 -0.99(-2.00%)
Nov 08, 2006 49.09 49.60 48.95 49.33 10,944 -0.11(-0.22%)
Nov 07, 2006 49.09 49.68 48.96 49.43 29,736 +0.57(+1.17%)
Nov 06, 2006 48.64 49.00 48.43 48.86 3,510 +0.73(+1.51%)
Nov 03, 2006 48.27 48.27 47.63 48.14 4,852 -0.01(-0.02%)
Nov 02, 2006 48.04 48.21 47.87 48.15 14,868 -0.30(-0.62%)
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.