Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 44.60 44.80 44.60 44.69 19,617 -0.06(-0.13%)
Dec 28, 2006 44.89 44.91 44.61 44.75 11,357 -0.10(-0.21%)
Dec 27, 2006 45.04 45.18 44.74 44.84 4,646 +0.11(+0.24%)
Dec 26, 2006 44.62 44.94 44.35 44.74 6,195 -1.20(-2.61%)
Dec 22, 2006 46.00 46.12 45.76 45.94 33,969 -0.26(-0.57%)
Dec 21, 2006 46.64 46.64 46.04 46.20 47,082 -0.28(-0.60%)
Dec 20, 2006 46.42 46.67 46.42 46.48 8,466 +0.07(+0.15%)
Dec 19, 2006 46.30 46.67 46.16 46.41 6,091 -0.06(-0.13%)
Dec 18, 2006 46.97 47.16 46.43 46.47 30,871 -0.47(-1.01%)
Dec 15, 2006 47.22 47.22 46.86 46.94 7,021 +0.24(+0.51%)
Dec 14, 2006 46.68 47.09 46.68 46.71 2,891 +0.09(+0.20%)
Dec 13, 2006 47.02 47.09 46.55 46.61 36,344 -0.51(-1.09%)
Dec 12, 2006 47.80 47.80 46.89 47.13 43,984 -0.57(-1.20%)
Dec 11, 2006 47.84 47.94 47.63 47.70 138,562 -1.67(-3.37%)
Dec 08, 2006 49.06 49.75 48.90 49.37 7,950 +0.11(+0.22%)
Dec 07, 2006 49.72 49.72 49.26 49.26 3,407 -0.27(-0.55%)
Dec 06, 2006 49.68 49.69 49.39 49.53 11,460 +0.10(+0.20%)
Dec 05, 2006 49.49 49.63 49.23 49.43 57,923 +0.13(+0.26%)
Dec 04, 2006 48.81 49.46 48.81 49.31 3,717 +0.61(+1.25%)
Dec 01, 2006 48.52 48.81 48.37 48.70 2,271 -0.22(-0.46%)
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%)
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.