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 (%)
Mar 30, 2007 46.97 46.97 46.52 46.73 28,806 +0.46(+0.98%)
Mar 29, 2007 46.49 46.50 46.00 46.28 21,372 -0.02(-0.05%)
Mar 28, 2007 46.24 46.44 46.00 46.30 7,227 -0.05(-0.11%)
Mar 27, 2007 46.59 46.63 46.30 46.35 4,026 -0.01(-0.03%)
Mar 26, 2007 46.58 46.68 46.13 46.36 63,292 +0.00(+0.00%)
Mar 23, 2007 46.44 46.48 46.13 46.36 44,914 +0.20(+0.44%)
Mar 22, 2007 46.22 46.35 46.02 46.16 8,363 +0.05(+0.11%)
Mar 21, 2007 45.19 46.11 45.19 46.11 12,596 +0.95(+2.09%)
Mar 20, 2007 44.91 45.22 44.71 45.17 58,233 +0.34(+0.76%)
Mar 19, 2007 44.75 45.04 44.65 44.82 6,401 +0.28(+0.63%)
Mar 16, 2007 44.55 44.80 44.44 44.54 8,879 -0.26(-0.58%)
Mar 15, 2007 44.76 44.87 44.70 44.80 4,646 +0.11(+0.24%)
Mar 14, 2007 44.40 44.74 43.84 44.70 91,480 +0.19(+0.44%)
Mar 13, 2007 45.37 45.34 44.50 44.50 16,623 -0.86(-1.90%)
Mar 12, 2007 45.22 45.43 45.17 45.37 93,028 +0.37(+0.82%)
Mar 09, 2007 45.41 45.41 44.71 45.00 9,602 +0.07(+0.15%)
Mar 08, 2007 45.23 45.34 44.92 44.93 23,954 +0.18(+0.41%)
Mar 07, 2007 44.77 44.98 44.67 44.75 29,013 -0.17(-0.39%)
Mar 06, 2007 44.75 45.00 44.31 44.92 21,476 +0.54(+1.22%)
Mar 05, 2007 43.94 45.20 43.94 44.38 86,420 -0.40(-0.89%)
Mar 02, 2007 45.70 45.73 44.70 44.77 25,812 -1.13(-2.46%)
Mar 01, 2007 45.34 46.14 45.02 45.90 19,617 -0.75(-1.61%)
Feb 28, 2007 46.59 47.12 46.25 46.65 98,191 +0.07(+0.15%)
Feb 27, 2007 47.77 47.89 46.35 46.59 39,338 -1.94(-3.99%)
Feb 26, 2007 48.72 48.76 48.49 48.52 18,585 -0.12(-0.24%)
Feb 23, 2007 48.56 48.68 48.26 48.64 26,019 -0.05(-0.10%)
Feb 22, 2007 48.66 48.72 48.38 48.69 7,537 +0.18(+0.38%)
Feb 21, 2007 48.50 48.56 48.22 48.50 59,162 -0.14(-0.28%)
Feb 20, 2007 48.13 48.69 47.73 48.64 159,728 +0.39(+0.80%)
Feb 16, 2007 47.99 48.25 47.72 48.25 10,015 +0.44(+0.91%)
Feb 15, 2007 47.95 47.96 47.57 47.82 40,474 -0.20(-0.42%)
Feb 14, 2007 48.09 48.32 48.00 48.02 24,263 +0.08(+0.16%)
Feb 13, 2007 47.92 48.20 47.81 47.94 64,046 +0.44(+0.92%)
Feb 12, 2007 46.78 47.69 46.68 47.51 200,409 +1.18(+2.55%)
Feb 09, 2007 46.86 46.86 46.20 46.32 29,839 -0.44(-0.93%)
Feb 08, 2007 46.45 46.81 46.45 46.76 41,300 +0.31(+0.67%)
Feb 07, 2007 46.23 46.55 46.05 46.45 42,435 +0.36(+0.77%)
Feb 06, 2007 46.22 46.22 45.85 46.09 15,590 -0.07(-0.16%)
Feb 05, 2007 46.49 46.49 46.02 46.17 12,080 -0.20(-0.44%)
Feb 02, 2007 46.52 46.63 46.30 46.37 4,956 -0.18(-0.40%)
Feb 01, 2007 46.72 46.72 46.30 46.56 18,998 +0.28(+0.61%)
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%)
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.