Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 49.25 49.30 48.90 48.92 4,852 -0.09(-0.18%)
Nov 29, 2006 48.91 49.12 48.75 49.01 3,613 +0.71(+1.46%)
Nov 28, 2006 48.57 48.58 48.29 48.30 3,820 -0.33(-0.68%)
Nov 27, 2006 49.41 49.41 48.62 48.63 25,502 -1.17(-2.35%)
Nov 24, 2006 49.37 49.80 49.37 49.80 2,374 +0.09(+0.18%)
Nov 22, 2006 49.74 49.80 49.61 49.71 3,097 -0.12(-0.23%)
Nov 21, 2006 50.07 50.14 49.82 49.83 7,743 -0.31(-0.62%)
Nov 20, 2006 50.49 50.49 50.14 50.14 4,336 -0.39(-0.77%)
Nov 17, 2006 50.17 50.55 50.09 50.53 7,950 +0.37(+0.73%)
Nov 16, 2006 50.06 50.23 50.03 50.16 3,510 +0.34(+0.68%)
Nov 15, 2006 49.59 50.03 49.59 49.82 4,130 +0.28(+0.57%)
Nov 14, 2006 49.06 49.54 48.76 49.54 10,531 +0.31(+0.63%)
Nov 13, 2006 48.96 49.23 48.96 49.23 8,673 +0.31(+0.63%)
Nov 10, 2006 48.38 48.96 48.18 48.92 16,313 +0.58(+1.20%)
Nov 09, 2006 49.33 49.33 48.24 48.34 16,416 -0.99(-2.00%)
Nov 08, 2006 49.09 49.60 48.95 49.33 10,944 -0.11(-0.22%)
Nov 07, 2006 49.09 49.68 48.96 49.43 29,736 +0.57(+1.17%)
Nov 06, 2006 48.64 49.00 48.43 48.86 3,510 +0.73(+1.51%)
Nov 03, 2006 48.27 48.27 47.63 48.14 4,852 -0.01(-0.02%)
Nov 02, 2006 48.04 48.21 47.87 48.15 14,868 -0.30(-0.62%)
Nov 01, 2006 49.20 49.20 48.36 48.45 4,026 -0.66(-1.34%)
Oct 31, 2006 49.06 49.35 48.84 49.10 29,013 +0.16(+0.34%)
Oct 30, 2006 49.06 49.06 48.53 48.94 10,325 -0.10(-0.20%)
Oct 27, 2006 48.76 49.48 48.76 49.04 6,917 +0.46(+0.96%)
Oct 26, 2006 48.18 48.60 47.81 48.57 5,678 +0.80(+1.67%)
Oct 25, 2006 47.89 47.93 47.29 47.78 24,676 -0.25(-0.53%)
Oct 24, 2006 48.32 48.34 47.76 48.03 8,363 -0.28(-0.58%)
Oct 23, 2006 47.82 48.34 47.82 48.31 46,153 +0.08(+0.16%)
Oct 20, 2006 48.62 48.62 47.94 48.23 19,514 -0.29(-0.60%)
Oct 19, 2006 48.24 48.52 48.24 48.52 11,977 +0.23(+0.48%)
Oct 18, 2006 48.54 48.54 48.08 48.29 12,596 +0.40(+0.83%)
Oct 17, 2006 47.73 48.15 47.65 47.89 75,579 +0.41(+0.86%)
Oct 16, 2006 47.24 47.52 47.24 47.49 516 +0.19(+0.41%)
Oct 13, 2006 47.01 47.30 47.01 47.29 2,891 +0.17(+0.37%)
Oct 12, 2006 46.97 47.12 46.75 47.12 21,682 +0.75(+1.61%)
Oct 11, 2006 46.68 46.82 46.26 46.37 13,422 -0.39(-0.83%)
Oct 10, 2006 47.97 47.11 46.50 46.76 30,975 -0.31(-0.66%)
Oct 09, 2006 46.59 47.07 46.48 47.07 8,260 +0.64(+1.38%)
Oct 06, 2006 46.30 46.66 46.27 46.43 6,711 +0.35(+0.76%)
Oct 05, 2006 45.42 46.11 45.42 46.08 3,613 +0.57(+1.26%)
Oct 04, 2006 44.81 45.69 44.81 45.51 6,917 +0.96(+2.15%)
Oct 03, 2006 44.49 44.72 44.49 44.55 10,325 -0.10(-0.22%)
Oct 02, 2006 44.55 45.26 44.43 44.65 7,021 +0.51(+1.16%)
Sep 29, 2006 43.98 44.44 43.97 44.14 55,135 +0.33(+0.75%)
Sep 28, 2006 43.83 44.02 43.72 43.81 2,994 +0.04(+0.09%)
Sep 27, 2006 43.38 43.90 43.34 43.77 3,304 +0.46(+1.07%)
Sep 26, 2006 43.39 43.54 43.16 43.30 5,369 +0.02(+0.04%)
Sep 25, 2006 42.93 43.46 42.58 43.28 11,254 +0.35(+0.81%)
Sep 22, 2006 43.49 43.49 42.80 42.93 29,013 -0.62(-1.42%)
Sep 21, 2006 43.95 44.03 43.37 43.55 34,382 -0.37(-0.84%)
Sep 20, 2006 44.05 44.16 43.88 43.92 4,956 +0.56(+1.30%)
Sep 19, 2006 43.97 43.97 43.22 43.36 7,847 -0.71(-1.60%)
Sep 18, 2006 44.15 44.30 43.97 44.07 2,581 -0.08(-0.18%)
Sep 15, 2006 44.19 44.19 43.84 44.15 4,852 +0.00(+0.00%)
Sep 14, 2006 43.99 44.20 43.98 44.15 1,135 +0.00(+0.00%)
Sep 13, 2006 43.84 44.15 43.83 44.15 28,290 +0.29(+0.66%)
Sep 12, 2006 43.29 44.05 43.29 43.85 30,355 +0.38(+0.87%)
Sep 11, 2006 43.45 43.50 43.15 43.48 1,548 -0.22(-0.51%)
Sep 08, 2006 43.58 43.76 43.48 43.70 1,135 +0.21(+0.49%)
Sep 07, 2006 43.29 43.56 43.15 43.49 2,065 -0.67(-1.51%)
Sep 06, 2006 44.94 44.94 44.15 44.15 13,422 -1.21(-2.67%)
Sep 05, 2006 45.28 45.50 45.25 45.37 5,162 +0.10(+0.21%)
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.