Skip to main content

S&P Biotech SPDR (NY: XBI )

93.89 +1.59 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 55.25 56.47 53.61 56.04 144,000 +0.64(+1.16%)
Jan 30, 2008 55.98 56.71 55.40 55.40 98,505 -1.07(-1.89%)
Jan 29, 2008 56.49 56.89 56.09 56.47 111,000 +0.24(+0.43%)
Jan 28, 2008 55.36 56.28 55.25 56.23 143,732 +0.95(+1.72%)
Jan 25, 2008 57.25 57.25 55.28 55.28 107,100 -1.14(-2.02%)
Jan 24, 2008 57.15 57.54 56.18 56.42 45,600 -0.55(-0.97%)
Jan 23, 2008 56.48 57.05 54.35 56.97 350,207 -0.86(-1.49%)
Jan 22, 2008 56.90 59.14 45.00 57.83 302,100 -1.41(-2.38%)
Jan 21, 2008 60.91 60.91 58.82 59.24 0 +0.00(+0.00%)
Jan 18, 2008 60.91 60.91 58.82 59.24 425,532 -1.26(-2.08%)
Jan 17, 2008 60.97 61.29 60.30 60.50 104,577 -0.10(-0.17%)
Jan 16, 2008 59.90 61.22 59.90 60.60 153,301 +0.45(+0.75%)
Jan 15, 2008 60.57 60.81 59.80 60.15 100,650 -1.18(-1.92%)
Jan 14, 2008 61.74 61.74 60.97 61.33 53,300 +0.03(+0.05%)
Jan 11, 2008 60.94 61.71 60.87 61.30 110,500 +0.25(+0.41%)
Jan 10, 2008 59.38 61.43 59.38 61.05 283,200 +1.25(+2.09%)
Jan 09, 2008 59.81 60.09 59.09 59.80 109,750 +0.28(+0.47%)
Jan 08, 2008 59.82 60.92 59.50 59.52 240,600 +0.30(+0.51%)
Jan 07, 2008 59.34 59.45 58.55 59.22 95,600 +0.29(+0.49%)
Jan 04, 2008 59.03 59.64 58.56 58.93 191,600 -0.61(-1.02%)
Jan 03, 2008 59.47 59.89 59.15 59.54 120,920 +0.20(+0.34%)
Jan 02, 2008 58.96 60.08 58.96 59.34 96,700 -0.02(-0.03%)
Jan 01, 2008 59.73 59.98 59.32 59.36 91,430 +0.00(+0.00%)
Dec 31, 2007 59.73 59.98 59.32 59.36 91,430 -0.79(-1.31%)
Dec 28, 2007 60.72 60.72 59.76 60.15 95,600 -0.35(-0.58%)
Dec 27, 2007 61.77 61.77 60.50 60.50 61,000 -1.27(-2.06%)
Dec 26, 2007 61.29 61.97 61.29 61.77 126,100 +0.14(+0.23%)
Dec 24, 2007 61.96 61.96 61.17 61.63 88,985 +0.24(+0.39%)
Dec 21, 2007 61.68 61.68 60.93 61.39 303,300 +0.79(+1.30%)
Dec 20, 2007 59.78 60.60 59.21 60.60 80,300 +1.00(+1.68%)
Dec 19, 2007 59.36 59.67 58.99 59.60 93,153 +0.40(+0.68%)
Dec 18, 2007 59.09 59.43 58.34 59.20 218,920 +0.36(+0.61%)
Dec 17, 2007 59.82 59.82 58.82 58.84 168,204 -1.37(-2.28%)
Dec 14, 2007 60.30 61.12 60.13 60.21 197,700 -0.29(-0.48%)
Dec 13, 2007 59.90 60.62 59.29 60.50 303,000 -0.18(-0.30%)
Dec 12, 2007 62.29 62.29 60.17 60.68 41,115 +0.20(+0.33%)
Dec 11, 2007 62.18 62.18 60.41 60.48 114,050 -1.67(-2.69%)
Dec 10, 2007 62.16 62.38 61.56 62.15 118,384 +0.14(+0.23%)
Dec 07, 2007 62.28 62.28 61.67 62.01 153,918 -0.24(-0.39%)
Dec 06, 2007 60.75 62.25 60.46 62.25 241,415 +1.69(+2.79%)
Dec 05, 2007 60.28 60.70 59.91 60.56 156,232 +1.07(+1.80%)
Dec 04, 2007 60.27 60.27 59.49 59.49 56,350 -0.66(-1.10%)
Dec 03, 2007 60.14 60.68 60.14 60.15 53,150 -0.57(-0.93%)
Nov 30, 2007 61.00 61.49 60.51 60.72 626,950 -0.03(-0.06%)
Nov 29, 2007 60.50 60.95 60.46 60.75 139,900 +0.72(+1.20%)
Nov 28, 2007 59.85 60.45 59.62 60.03 503,200 +0.96(+1.63%)
Nov 27, 2007 58.64 59.17 58.07 59.07 350,370 +1.09(+1.88%)
Nov 26, 2007 58.97 58.99 57.98 57.98 198,216 -0.54(-0.92%)
Nov 23, 2007 58.29 58.81 57.82 58.52 7,163 +0.66(+1.14%)
Nov 21, 2007 58.01 58.35 57.26 57.86 143,000 -0.55(-0.94%)
Nov 20, 2007 58.75 59.24 57.44 58.41 178,000 -0.17(-0.29%)
Nov 19, 2007 59.83 59.83 58.29 58.58 439,200 -0.61(-1.03%)
Nov 16, 2007 59.16 59.41 58.50 59.19 949,200 +0.18(+0.31%)
Nov 15, 2007 59.79 60.12 58.75 59.01 79,900 -0.46(-0.77%)
Nov 14, 2007 59.73 59.91 59.42 59.47 21,215 -0.01(-0.02%)
Nov 13, 2007 58.49 59.53 58.49 59.48 35,512 +1.06(+1.81%)
Nov 12, 2007 58.98 59.50 58.32 58.42 100,850 -0.10(-0.17%)
Nov 09, 2007 59.10 59.28 58.50 58.52 35,500 -1.00(-1.68%)
Nov 08, 2007 59.59 59.89 58.34 59.52 311,220 -0.08(-0.14%)
Nov 07, 2007 60.44 60.48 59.30 59.60 78,000 -1.05(-1.73%)
Nov 06, 2007 60.09 60.66 59.81 60.65 117,600 +0.33(+0.55%)
Nov 05, 2007 60.75 60.77 59.81 60.32 92,638 -0.47(-0.77%)
Nov 02, 2007 60.43 61.09 59.73 60.79 74,400 +0.80(+1.33%)
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.