Skip to main content

S&P Biotech SPDR (NY: XBI )

68.88 +1.15 (+1.70%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 56.46 57.11 55.82 55.85 46,746 -0.24(-0.43%)
Apr 29, 2008 56.85 56.85 55.95 56.09 24,579 -0.65(-1.15%)
Apr 28, 2008 56.77 57.05 56.65 56.74 99,038 +0.06(+0.11%)
Apr 25, 2008 56.94 56.94 56.23 56.68 46,456 -0.46(-0.81%)
Apr 24, 2008 56.62 57.67 56.34 57.14 30,550 +0.11(+0.19%)
Apr 23, 2008 56.48 57.15 56.48 57.03 135,558 +0.55(+0.97%)
Apr 22, 2008 56.63 57.09 56.22 56.48 212,765 -0.52(-0.91%)
Apr 21, 2008 56.94 57.19 56.67 57.00 233,881 -0.01(-0.02%)
Apr 18, 2008 57.99 57.99 56.87 57.01 93,202 +0.47(+0.83%)
Apr 17, 2008 56.60 57.36 56.35 56.54 155,764 -0.56(-0.98%)
Apr 16, 2008 56.32 57.19 56.08 57.10 464,913 +1.31(+2.35%)
Apr 15, 2008 56.04 56.16 55.34 55.79 143,606 -0.18(-0.32%)
Apr 14, 2008 55.80 56.19 55.68 55.97 27,900 -0.32(-0.57%)
Apr 11, 2008 56.68 56.79 56.13 56.29 127,200 -0.60(-1.05%)
Apr 10, 2008 55.76 57.38 55.76 56.89 351,700 +2.43(+4.45%)
Apr 09, 2008 55.54 55.54 54.17 54.46 211,200 -1.15(-2.06%)
Apr 08, 2008 55.24 55.66 55.20 55.61 224,500 -0.07(-0.13%)
Apr 07, 2008 56.05 56.14 55.60 55.68 23,400 +0.15(+0.27%)
Apr 04, 2008 55.30 56.18 55.16 55.53 131,158 +0.51(+0.93%)
Apr 03, 2008 54.62 55.26 54.52 55.02 301,700 +0.03(+0.05%)
Apr 02, 2008 55.13 55.55 54.86 54.99 139,900 -0.45(-0.81%)
Apr 01, 2008 53.71 55.78 53.71 55.44 94,545 +1.92(+3.59%)
Mar 31, 2008 52.38 53.87 52.38 53.52 90,500 +1.23(+2.35%)
Mar 28, 2008 53.54 53.96 52.23 52.29 37,400 -0.93(-1.75%)
Mar 27, 2008 53.56 54.00 53.21 53.22 38,800 -0.08(-0.15%)
Mar 26, 2008 53.16 53.37 52.44 53.30 113,800 +0.13(+0.24%)
Mar 25, 2008 52.74 53.32 52.48 53.17 51,650 +0.42(+0.80%)
Mar 24, 2008 51.35 53.29 50.88 52.75 139,700 +2.00(+3.94%)
Mar 21, 2008 49.53 50.80 48.60 50.75 304,700 +0.00(+0.00%)
Mar 20, 2008 49.53 50.80 48.60 50.75 304,700 +0.53(+1.06%)
Mar 19, 2008 49.97 50.94 49.83 50.22 208,000 -0.03(-0.06%)
Mar 18, 2008 48.94 50.25 48.42 50.25 162,800 +1.89(+3.91%)
Mar 17, 2008 48.66 49.62 47.71 48.36 214,700 -1.73(-3.45%)
Mar 14, 2008 51.02 51.02 48.88 50.09 352,700 -0.96(-1.88%)
Mar 13, 2008 49.34 51.19 49.18 51.05 111,400 +1.23(+2.47%)
Mar 12, 2008 49.54 50.67 49.54 49.82 104,800 +0.32(+0.65%)
Mar 11, 2008 48.96 49.50 48.12 49.50 230,550 +1.40(+2.91%)
Mar 10, 2008 50.27 50.29 47.98 48.10 182,425 -2.46(-4.87%)
Mar 07, 2008 50.44 51.09 49.86 50.56 225,700 -0.58(-1.13%)
Mar 06, 2008 52.59 52.66 51.00 51.14 159,908 -1.45(-2.76%)
Mar 05, 2008 53.02 53.02 52.22 52.59 301,000 -0.74(-1.39%)
Mar 04, 2008 52.79 53.47 52.30 53.33 184,400 -0.25(-0.47%)
Mar 03, 2008 53.34 54.22 52.92 53.58 117,100 -0.11(-0.21%)
Feb 29, 2008 53.82 53.94 53.24 53.69 389,916 -1.02(-1.86%)
Feb 28, 2008 54.65 55.16 54.44 54.71 198,350 -0.12(-0.22%)
Feb 27, 2008 54.50 55.13 54.00 54.83 245,085 +0.03(+0.05%)
Feb 26, 2008 54.54 55.72 54.44 54.80 191,155 +0.42(+0.77%)
Feb 25, 2008 54.02 54.65 53.81 54.38 274,900 +1.35(+2.55%)
Feb 22, 2008 53.20 53.48 52.49 53.03 452,795 -0.31(-0.58%)
Feb 21, 2008 54.36 54.38 52.81 53.34 534,483 -0.81(-1.50%)
Feb 20, 2008 54.73 54.73 53.42 54.15 478,910 -0.75(-1.37%)
Feb 19, 2008 55.77 55.84 54.89 54.90 51,700 -0.49(-0.88%)
Feb 18, 2008 55.48 55.48 54.50 55.39 0 +0.00(+0.00%)
Feb 15, 2008 55.48 55.48 54.50 55.39 294,900 -0.32(-0.57%)
Feb 14, 2008 56.64 56.92 55.64 55.71 206,500 -0.59(-1.05%)
Feb 13, 2008 56.40 56.40 55.95 56.30 121,100 +0.74(+1.33%)
Feb 12, 2008 55.03 55.97 55.03 55.56 164,000 +0.38(+0.69%)
Feb 11, 2008 55.08 55.46 54.75 55.18 115,300 +0.07(+0.13%)
Feb 08, 2008 55.18 55.61 54.87 55.11 247,900 -0.34(-0.62%)
Feb 07, 2008 54.75 55.88 54.54 55.45 251,100 +0.15(+0.28%)
Feb 06, 2008 56.04 56.39 55.06 55.30 177,410 -0.50(-0.90%)
Feb 05, 2008 56.74 57.03 55.62 55.80 113,600 -1.62(-2.82%)
Feb 04, 2008 57.69 57.83 57.15 57.42 110,699 -0.13(-0.23%)
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.