Skip to main content

S&P Biotech SPDR (NY: XBI )

76.54 +2.27 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 46.05 46.26 46.05 46.14 19,000 -0.06(-0.13%)
Dec 28, 2006 46.35 46.37 46.06 46.20 11,000 -0.10(-0.21%)
Dec 27, 2006 46.50 46.65 46.19 46.30 4,500 +0.11(+0.24%)
Dec 26, 2006 46.07 46.40 45.79 46.19 6,000 -1.24(-2.61%)
Dec 22, 2006 47.50 47.62 47.25 47.43 32,900 -0.27(-0.57%)
Dec 21, 2006 48.16 48.16 47.54 47.70 45,600 -0.29(-0.60%)
Dec 20, 2006 47.93 48.19 47.93 47.99 8,200 +0.07(+0.15%)
Dec 19, 2006 47.80 48.19 47.66 47.92 5,900 -0.06(-0.13%)
Dec 18, 2006 48.50 48.69 47.93 47.98 29,900 -0.49(-1.01%)
Dec 15, 2006 48.75 48.75 48.38 48.47 6,800 +0.24(+0.51%)
Dec 14, 2006 48.20 48.62 48.20 48.23 2,800 +0.09(+0.20%)
Dec 13, 2006 48.55 48.62 48.06 48.13 35,200 -0.53(-1.09%)
Dec 12, 2006 49.35 49.35 48.41 48.66 42,600 -0.59(-1.20%)
Dec 11, 2006 49.40 49.50 49.18 49.25 134,200 -1.72(-3.37%)
Dec 08, 2006 50.65 51.37 50.49 50.97 7,700 +0.11(+0.22%)
Dec 07, 2006 51.34 51.34 50.86 50.86 3,300 -0.28(-0.55%)
Dec 06, 2006 51.29 51.30 51.00 51.14 11,100 +0.10(+0.20%)
Dec 05, 2006 51.10 51.24 50.83 51.04 56,100 +0.13(+0.26%)
Dec 04, 2006 50.40 51.07 50.40 50.91 3,600 +0.63(+1.25%)
Dec 01, 2006 50.10 50.40 49.94 50.28 2,200 -0.23(-0.46%)
Nov 30, 2006 50.85 50.90 50.49 50.51 4,700 -0.09(-0.18%)
Nov 29, 2006 50.50 50.72 50.33 50.60 3,500 +0.73(+1.46%)
Nov 28, 2006 50.15 50.16 49.86 49.87 3,700 -0.34(-0.68%)
Nov 27, 2006 51.02 51.02 50.20 50.21 24,700 -1.21(-2.35%)
Nov 24, 2006 50.97 51.42 50.97 51.42 2,300 +0.09(+0.18%)
Nov 22, 2006 51.36 51.42 51.22 51.33 3,000 -0.12(-0.23%)
Nov 21, 2006 51.70 51.77 51.44 51.45 7,500 -0.32(-0.62%)
Nov 20, 2006 52.13 52.13 51.77 51.77 4,200 -0.40(-0.77%)
Nov 17, 2006 51.80 52.19 51.72 52.17 7,700 +0.38(+0.73%)
Nov 16, 2006 51.69 51.86 51.66 51.79 3,400 +0.35(+0.68%)
Nov 15, 2006 51.20 51.66 51.20 51.44 4,000 +0.29(+0.57%)
Nov 14, 2006 50.65 51.15 50.34 51.15 10,200 +0.32(+0.63%)
Nov 13, 2006 50.55 50.83 50.55 50.83 8,400 +0.32(+0.63%)
Nov 10, 2006 49.95 50.55 49.75 50.51 15,800 +0.60(+1.20%)
Nov 09, 2006 50.93 50.93 49.81 49.91 15,900 -1.02(-2.00%)
Nov 08, 2006 50.69 51.21 50.54 50.93 10,600 -0.11(-0.22%)
Nov 07, 2006 50.69 51.29 50.55 51.04 28,800 +0.59(+1.17%)
Nov 06, 2006 50.22 50.59 50.00 50.45 3,400 +0.75(+1.51%)
Nov 03, 2006 49.84 49.84 49.18 49.70 4,700 -0.01(-0.02%)
Nov 02, 2006 49.60 49.78 49.43 49.71 14,400 -0.31(-0.62%)
Nov 01, 2006 50.80 50.80 49.93 50.02 3,900 -0.68(-1.34%)
Oct 31, 2006 50.65 50.95 50.43 50.70 28,100 +0.17(+0.34%)
Oct 30, 2006 50.65 50.65 50.11 50.53 10,000 -0.10(-0.20%)
Oct 27, 2006 50.35 51.09 50.34 50.63 6,700 +0.48(+0.96%)
Oct 26, 2006 49.75 50.18 49.36 50.15 5,500 +0.82(+1.67%)
Oct 25, 2006 49.45 49.49 48.83 49.33 23,900 -0.26(-0.53%)
Oct 24, 2006 49.89 49.91 49.31 49.59 8,100 -0.29(-0.58%)
Oct 23, 2006 49.37 49.91 49.37 49.88 44,700 +0.08(+0.16%)
Oct 20, 2006 50.20 50.20 49.50 49.80 18,900 -0.30(-0.60%)
Oct 19, 2006 49.81 50.10 49.81 50.10 11,600 +0.24(+0.48%)
Oct 18, 2006 50.12 50.12 49.64 49.86 12,200 +0.41(+0.83%)
Oct 17, 2006 49.28 49.72 49.20 49.45 73,200 +0.42(+0.86%)
Oct 16, 2006 48.78 49.06 48.78 49.03 500 +0.20(+0.41%)
Oct 13, 2006 48.54 48.84 48.54 48.83 2,800 +0.18(+0.37%)
Oct 12, 2006 48.50 48.65 48.27 48.65 21,000 +0.77(+1.61%)
Oct 11, 2006 48.20 48.34 47.76 47.88 13,000 -0.40(-0.83%)
Oct 10, 2006 49.53 48.64 48.01 48.28 30,000 -0.32(-0.66%)
Oct 09, 2006 48.10 48.60 47.99 48.60 8,000 +0.66(+1.38%)
Oct 06, 2006 47.80 48.18 47.77 47.94 6,500 +0.36(+0.76%)
Oct 05, 2006 46.90 47.61 46.90 47.58 3,500 +0.59(+1.26%)
Oct 04, 2006 46.27 47.17 46.27 46.99 6,700 +0.99(+2.15%)
Oct 03, 2006 45.94 46.17 45.94 46.00 10,000 -0.10(-0.22%)
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.