Skip to main content

S&P Biotech SPDR (NY: XBI )

82.88 -2.78 (-3.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 45.04 45.31 45.04 45.27 1,032 +0.23(+0.52%)
Aug 31, 2006 45.23 45.25 45.04 45.04 13,525 +0.00(+0.00%)
Aug 30, 2006 45.04 45.23 45.00 45.04 59,678 +0.02(+0.04%)
Aug 29, 2006 44.39 45.02 44.39 45.02 1,445 +0.58(+1.31%)
Aug 28, 2006 43.90 44.55 43.90 44.44 4,130 +0.67(+1.53%)
Aug 25, 2006 43.53 43.98 43.53 43.77 57,820 +0.36(+0.83%)
Aug 24, 2006 43.83 43.83 43.25 43.41 5,265 -0.08(-0.18%)
Aug 23, 2006 43.51 43.51 43.11 43.49 6,917 +0.16(+0.36%)
Aug 22, 2006 43.41 43.62 43.06 43.33 9,602 -0.10(-0.22%)
Aug 21, 2006 43.23 43.51 43.23 43.43 5,885 -0.16(-0.38%)
Aug 18, 2006 43.34 43.59 43.21 43.59 4,646 -0.03(-0.07%)
Aug 17, 2006 43.08 43.70 43.08 43.62 11,977 +0.57(+1.33%)
Aug 16, 2006 42.58 43.05 42.58 43.05 3,923 +1.06(+2.51%)
Aug 15, 2006 41.64 42.13 41.58 41.99 24,573 +0.90(+2.19%)
Aug 14, 2006 41.32 41.78 41.09 41.09 2,374 -0.13(-0.31%)
Aug 11, 2006 41.34 41.34 41.02 41.22 3,200 -0.20(-0.49%)
Aug 10, 2006 41.09 41.48 41.09 41.42 6,401 -0.29(-0.70%)
Aug 09, 2006 42.24 42.52 41.71 41.71 1,652 -0.49(-1.17%)
Aug 08, 2006 42.68 42.80 41.97 42.21 7,227 -0.21(-0.50%)
Aug 07, 2006 43.07 43.07 42.42 42.42 2,271 -0.97(-2.23%)
Aug 04, 2006 44.25 44.25 42.99 43.39 8,053 -0.34(-0.78%)
Aug 03, 2006 42.96 43.73 42.74 43.73 4,646 +0.63(+1.46%)
Aug 02, 2006 43.12 43.40 43.10 43.10 45,843 +0.50(+1.18%)
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.