Skip to main content

S&P Biotech SPDR (NY: XBI )

68.47 +0.74 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 54.00 54.00 53.65 53.75 139,300 -0.18(-0.33%)
May 30, 2007 53.79 53.93 53.55 53.93 109,900 -0.02(-0.04%)
May 29, 2007 53.58 54.04 53.58 53.95 9,200 +0.38(+0.71%)
May 25, 2007 53.37 53.60 53.26 53.57 5,800 +0.20(+0.37%)
May 24, 2007 54.27 54.34 53.23 53.37 13,800 -0.73(-1.35%)
May 23, 2007 54.43 54.79 54.10 54.10 12,700 -0.18(-0.33%)
May 22, 2007 53.76 54.56 53.76 54.28 58,900 +0.56(+1.04%)
May 21, 2007 53.32 54.05 53.31 53.72 56,100 +0.34(+0.64%)
May 18, 2007 52.95 53.48 52.82 53.38 50,100 +0.39(+0.74%)
May 17, 2007 53.38 53.38 52.83 52.99 20,400 -0.32(-0.60%)
May 16, 2007 53.00 53.39 52.82 53.31 33,000 +0.32(+0.60%)
May 15, 2007 53.15 53.75 52.91 52.99 50,900 -0.22(-0.41%)
May 14, 2007 53.63 53.66 53.17 53.21 46,700 -0.28(-0.52%)
May 11, 2007 52.51 53.49 52.50 53.49 151,500 +0.97(+1.85%)
May 10, 2007 53.40 53.40 52.48 52.52 104,700 -1.17(-2.17%)
May 09, 2007 53.40 53.69 53.28 53.69 14,800 +0.03(+0.05%)
May 08, 2007 53.50 53.68 53.23 53.66 113,200 -0.09(-0.17%)
May 07, 2007 53.95 53.96 53.75 53.75 12,700 -0.06(-0.11%)
May 04, 2007 53.89 53.96 53.59 53.81 14,900 +0.01(+0.02%)
May 03, 2007 54.05 54.05 53.78 53.80 21,800 -0.17(-0.31%)
May 02, 2007 53.23 54.03 53.13 53.97 1,159,300 +1.01(+1.91%)
May 01, 2007 52.70 52.96 52.05 52.96 23,000 +0.41(+0.78%)
Apr 30, 2007 53.55 53.57 52.55 52.55 92,200 -0.95(-1.78%)
Apr 27, 2007 53.65 53.65 53.34 53.50 14,800 -0.33(-0.61%)
Apr 26, 2007 53.43 53.83 53.15 53.83 7,900 +0.57(+1.07%)
Apr 25, 2007 53.15 53.34 52.85 53.26 9,200 +0.27(+0.51%)
Apr 24, 2007 53.30 53.30 52.75 52.99 16,400 -0.10(-0.19%)
Apr 23, 2007 52.80 53.27 52.70 53.09 32,900 +1.15(+2.21%)
Apr 20, 2007 52.00 52.11 51.72 51.94 7,500 +0.53(+1.03%)
Apr 19, 2007 51.16 51.76 51.05 51.41 42,700 -0.07(-0.14%)
Apr 18, 2007 51.50 51.50 51.39 51.48 1,800 +0.00(+0.00%)
Apr 17, 2007 51.61 51.62 51.35 51.48 49,100 -0.13(-0.25%)
Apr 16, 2007 51.37 51.61 51.31 51.61 27,100 +0.46(+0.90%)
Apr 13, 2007 50.90 51.15 50.73 51.15 8,300 +0.38(+0.75%)
Apr 12, 2007 49.88 50.77 49.72 50.77 20,100 +1.12(+2.26%)
Apr 11, 2007 49.68 49.68 49.26 49.65 7,600 -0.28(-0.56%)
Apr 10, 2007 50.14 50.49 49.93 49.93 28,600 -0.16(-0.32%)
Apr 09, 2007 50.02 50.10 49.80 50.09 18,800 +0.14(+0.28%)
Apr 05, 2007 49.29 50.00 49.29 49.95 19,700 +0.76(+1.55%)
Apr 04, 2007 49.20 49.22 48.98 49.19 61,900 +0.26(+0.53%)
Apr 03, 2007 48.75 49.07 48.66 48.93 11,300 +0.48(+0.99%)
Apr 02, 2007 48.70 48.70 48.29 48.45 1,400 +0.20(+0.41%)
Mar 30, 2007 48.50 48.50 48.03 48.25 27,900 +0.47(+0.98%)
Mar 29, 2007 48.00 48.01 47.50 47.78 20,700 -0.02(-0.05%)
Mar 28, 2007 47.74 47.95 47.50 47.80 7,000 -0.05(-0.11%)
Mar 27, 2007 48.10 48.15 47.80 47.86 3,900 -0.01(-0.03%)
Mar 26, 2007 48.09 48.20 47.63 47.87 61,300 +0.00(+0.00%)
Mar 23, 2007 47.95 47.99 47.63 47.87 43,500 +0.21(+0.44%)
Mar 22, 2007 47.72 47.86 47.52 47.66 8,100 +0.05(+0.11%)
Mar 21, 2007 46.66 47.61 46.66 47.61 12,200 +0.98(+2.09%)
Mar 20, 2007 46.37 46.69 46.16 46.63 56,400 +0.35(+0.76%)
Mar 19, 2007 46.20 46.50 46.10 46.28 6,200 +0.29(+0.63%)
Mar 16, 2007 46.00 46.26 45.88 45.99 8,600 -0.27(-0.58%)
Mar 15, 2007 46.22 46.33 46.15 46.26 4,500 +0.11(+0.24%)
Mar 14, 2007 45.84 46.19 45.27 46.15 88,600 +0.20(+0.44%)
Mar 13, 2007 46.84 46.81 45.95 45.95 16,100 -0.89(-1.90%)
Mar 12, 2007 46.69 46.91 46.64 46.84 90,100 +0.38(+0.82%)
Mar 09, 2007 46.89 46.89 46.16 46.46 9,300 +0.07(+0.15%)
Mar 08, 2007 46.70 46.81 46.38 46.39 23,200 +0.19(+0.41%)
Mar 07, 2007 46.23 46.44 46.12 46.20 28,100 -0.18(-0.39%)
Mar 06, 2007 46.20 46.47 45.75 46.38 20,800 +0.56(+1.22%)
Mar 05, 2007 45.37 46.67 45.37 45.82 83,700 -0.41(-0.89%)
Mar 02, 2007 47.19 47.22 46.16 46.23 25,000 -1.16(-2.46%)
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.