Skip to main content

S&P Biotech SPDR (NY: XBI )

79.98 +0.33 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 50.69 52.22 50.14 51.81 208,744 +1.30(+2.57%)
Oct 30, 2008 49.25 50.70 49.25 50.51 249,650 +1.74(+3.57%)
Oct 29, 2008 47.18 50.15 47.18 48.76 425,036 +1.15(+2.42%)
Oct 28, 2008 46.01 47.61 44.62 47.61 466,109 +2.29(+5.04%)
Oct 27, 2008 46.81 47.47 45.33 45.33 384,527 -2.52(-5.26%)
Oct 24, 2008 46.49 48.62 46.49 47.84 335,432 -1.49(-3.02%)
Oct 23, 2008 50.01 50.74 46.93 49.34 641,179 -0.73(-1.45%)
Oct 22, 2008 51.73 51.73 49.19 50.06 254,391 -1.73(-3.35%)
Oct 21, 2008 52.58 52.92 51.61 51.80 235,364 -0.56(-1.07%)
Oct 20, 2008 51.28 52.36 49.85 52.36 384,895 +2.00(+3.96%)
Oct 17, 2008 49.88 52.16 49.63 50.36 473,131 +0.07(+0.13%)
Oct 16, 2008 49.21 50.32 46.80 50.30 499,754 +2.31(+4.80%)
Oct 15, 2008 51.65 51.65 47.98 47.99 374,259 -3.56(-6.91%)
Oct 14, 2008 54.07 54.07 51.21 51.55 331,602 -1.21(-2.29%)
Oct 13, 2008 49.64 52.77 49.03 52.76 118,372 +6.18(+13.26%)
Oct 10, 2008 47.24 48.42 44.62 46.59 488,644 -2.45(-5.00%)
Oct 09, 2008 52.31 52.46 48.53 49.04 404,158 -2.39(-4.65%)
Oct 08, 2008 49.41 53.16 49.41 51.43 466,213 -0.03(-0.06%)
Oct 07, 2008 53.04 53.90 51.46 51.46 411,919 -1.39(-2.64%)
Oct 06, 2008 54.82 54.98 50.17 52.85 904,814 -2.96(-5.30%)
Oct 03, 2008 57.85 58.19 55.56 55.81 293,699 -0.98(-1.72%)
Oct 02, 2008 58.85 58.85 56.60 56.78 218,064 -1.91(-3.25%)
Oct 01, 2008 58.84 58.84 57.97 58.69 428,320 +0.46(+0.78%)
Sep 30, 2008 59.28 59.28 57.29 58.24 295,060 +0.37(+0.64%)
Sep 29, 2008 60.40 60.54 57.87 57.87 631,956 -2.85(-4.70%)
Sep 26, 2008 60.14 60.99 58.87 60.72 787,229 +0.80(+1.34%)
Sep 25, 2008 58.64 60.45 58.64 59.92 288,915 +1.24(+2.11%)
Sep 24, 2008 58.11 59.23 58.05 58.68 231,436 +0.84(+1.46%)
Sep 23, 2008 58.51 58.82 57.79 57.84 126,437 -0.61(-1.04%)
Sep 22, 2008 61.85 61.85 58.28 58.45 150,196 -1.91(-3.16%)
Sep 19, 2008 59.57 61.99 54.30 60.36 0 +1.33(+2.25%)
Sep 18, 2008 57.32 59.23 55.86 59.03 518,228 +1.70(+2.97%)
Sep 17, 2008 59.39 60.12 57.33 57.33 361,246 -2.96(-4.92%)
Sep 16, 2008 58.54 60.44 58.54 60.29 258,167 +1.00(+1.68%)
Sep 15, 2008 60.14 60.55 59.06 59.29 187,523 -1.33(-2.19%)
Sep 12, 2008 60.88 61.02 60.30 60.62 183,805 -0.27(-0.45%)
Sep 11, 2008 59.48 60.91 59.06 60.89 266,181 +0.73(+1.21%)
Sep 10, 2008 59.25 60.42 59.24 60.16 274,991 +1.82(+3.12%)
Sep 09, 2008 60.07 60.43 58.34 58.34 689,864 -1.47(-2.46%)
Sep 08, 2008 60.33 61.07 59.16 59.82 723,343 -0.25(-0.42%)
Sep 05, 2008 60.18 60.47 59.22 60.07 0 -0.18(-0.31%)
Sep 04, 2008 62.04 62.04 60.25 60.25 332,869 -2.41(-3.85%)
Sep 03, 2008 62.21 62.66 61.89 62.66 233,638 +0.62(+1.00%)
Sep 02, 2008 62.53 63.74 61.69 62.04 896,527 -0.26(-0.42%)
Aug 29, 2008 63.20 63.25 62.30 62.30 97,720 -0.80(-1.27%)
Aug 28, 2008 62.16 63.23 62.16 63.11 152,077 +0.96(+1.54%)
Aug 27, 2008 62.97 62.97 61.86 62.15 336,114 -1.14(-1.81%)
Aug 26, 2008 63.21 63.85 62.92 63.29 155,146 +0.03(+0.05%)
Aug 25, 2008 64.19 64.19 62.71 63.26 211,819 -0.71(-1.11%)
Aug 22, 2008 63.67 64.18 63.49 63.97 176,623 +0.80(+1.27%)
Aug 21, 2008 63.33 63.62 62.66 63.17 252,591 -0.75(-1.17%)
Aug 20, 2008 64.44 64.65 63.50 63.91 357,597 -0.58(-0.90%)
Aug 19, 2008 64.79 65.01 63.84 64.49 502,403 -0.76(-1.16%)
Aug 18, 2008 66.72 67.15 64.77 65.25 281,051 -1.59(-2.38%)
Aug 15, 2008 67.76 67.65 66.47 66.84 0 -0.44(-0.65%)
Aug 14, 2008 66.01 67.31 65.78 67.27 593,001 +0.93(+1.40%)
Aug 13, 2008 66.55 66.55 65.28 66.34 565,909 -0.02(-0.03%)
Aug 12, 2008 66.51 66.51 65.67 66.36 457,674 +0.00(+0.00%)
Aug 11, 2008 64.89 66.52 64.89 66.36 559,680 +1.29(+1.98%)
Aug 08, 2008 63.76 65.18 63.56 65.07 343,680 +1.94(+3.07%)
Aug 07, 2008 65.45 65.46 63.13 63.14 380,906 -2.42(-3.69%)
Aug 06, 2008 65.37 65.73 64.49 65.56 575,026 -0.07(-0.10%)
Aug 05, 2008 65.41 65.68 65.13 65.63 514,505 +0.36(+0.55%)
Aug 04, 2008 65.23 65.48 64.60 65.27 374,425 -0.45(-0.68%)
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.