Skip to main content

S&P Biotech SPDR (NY: XBI )

67.40 -2.74 (-3.91%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 46.50 46.95 45.86 46.95 453,419 +0.46(+0.99%)
May 28, 2009 46.69 47.00 45.95 46.49 262,935 +0.03(+0.06%)
May 27, 2009 46.34 47.22 46.18 46.46 310,740 -0.11(-0.24%)
May 26, 2009 44.98 46.70 44.91 46.57 193,878 +1.33(+2.94%)
May 22, 2009 45.53 45.76 45.10 45.24 241,884 -0.26(-0.57%)
May 21, 2009 45.47 45.87 44.79 45.50 283,239 -0.62(-1.34%)
May 20, 2009 46.09 46.90 45.99 46.12 427,295 +0.13(+0.28%)
May 19, 2009 45.83 46.20 45.50 45.99 271,786 +0.13(+0.28%)
May 18, 2009 45.46 46.04 44.98 45.86 416,085 +0.80(+1.78%)
May 15, 2009 45.66 45.70 45.06 45.06 329,792 -0.79(-1.72%)
May 14, 2009 45.93 46.45 45.70 45.85 191,447 +0.08(+0.17%)
May 13, 2009 46.65 46.92 45.52 45.77 319,660 -1.31(-2.78%)
May 12, 2009 47.29 47.75 46.61 47.08 391,132 -0.34(-0.72%)
May 11, 2009 46.54 47.65 46.22 47.42 420,619 +0.58(+1.24%)
May 08, 2009 46.32 47.19 46.16 46.84 334,448 +0.86(+1.87%)
May 07, 2009 45.95 46.70 45.85 45.98 365,894 +0.52(+1.14%)
May 06, 2009 46.01 46.64 44.87 45.46 545,914 -0.36(-0.79%)
May 05, 2009 45.48 45.94 45.20 45.82 231,575 +0.27(+0.59%)
May 04, 2009 44.96 45.74 44.92 45.55 287,217 +0.55(+1.22%)
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.