Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 58.19 58.21 57.58 58.06 75,971 -0.14(-0.24%)
May 29, 2008 56.56 58.30 56.56 58.20 77,430 +1.92(+3.42%)
May 28, 2008 56.21 56.62 55.74 56.28 65,221 +0.11(+0.19%)
May 27, 2008 55.40 56.20 55.40 56.17 11,445 +0.61(+1.10%)
May 26, 2008 55.47 55.62 55.07 55.56 0 +0.00(+0.00%)
May 23, 2008 55.47 55.62 55.07 55.56 66,890 -0.34(-0.61%)
May 22, 2008 54.99 56.30 54.99 55.90 83,682 +0.94(+1.71%)
May 21, 2008 55.95 56.18 54.72 54.96 217,425 -1.41(-2.51%)
May 20, 2008 56.42 56.58 55.63 56.38 52,913 +0.02(+0.03%)
May 19, 2008 56.40 56.99 56.04 56.36 26,728 -0.22(-0.39%)
May 16, 2008 56.86 56.86 56.01 56.58 33,515 +0.09(+0.16%)
May 15, 2008 56.35 56.62 55.96 56.49 102,806 +0.23(+0.40%)
May 14, 2008 56.47 56.96 56.08 56.26 100,224 -0.03(-0.05%)
May 13, 2008 56.45 56.45 55.99 56.29 73,259 +0.15(+0.26%)
May 12, 2008 55.69 56.31 55.53 56.15 76,028 +0.73(+1.31%)
May 09, 2008 54.76 55.53 54.51 55.42 3,413 +0.11(+0.19%)
May 08, 2008 54.82 55.36 54.80 55.31 39,394 +0.54(+0.99%)
May 07, 2008 55.68 55.77 54.71 54.77 68,691 -0.79(-1.43%)
May 06, 2008 55.57 55.86 55.18 55.56 96,270 -0.07(-0.12%)
May 05, 2008 55.40 55.79 55.40 55.63 84,199 -0.04(-0.07%)
May 02, 2008 55.96 56.17 55.47 55.67 128,416 +0.04(+0.07%)
May 01, 2008 54.18 55.67 54.18 55.63 17,838 +1.54(+2.85%)
Apr 30, 2008 54.68 55.31 54.06 54.09 48,265 -0.23(-0.43%)
Apr 29, 2008 55.06 55.06 54.19 54.32 25,377 -0.63(-1.15%)
Apr 28, 2008 54.98 55.25 54.87 54.95 102,257 +0.06(+0.11%)
Apr 25, 2008 55.15 55.15 54.46 54.90 47,966 -0.45(-0.81%)
Apr 24, 2008 54.84 55.85 54.57 55.34 31,543 +0.11(+0.19%)
Apr 23, 2008 54.70 55.35 54.70 55.23 139,964 +0.53(+0.97%)
Apr 22, 2008 54.85 55.29 54.45 54.70 219,681 -0.50(-0.91%)
Apr 21, 2008 55.15 55.39 54.89 55.21 241,483 -0.01(-0.02%)
Apr 18, 2008 56.16 56.16 55.08 55.22 96,231 +0.46(+0.83%)
Apr 17, 2008 54.82 55.56 54.58 54.76 160,827 -0.54(-0.98%)
Apr 16, 2008 54.55 55.39 54.31 55.30 480,025 +1.27(+2.35%)
Apr 15, 2008 54.28 54.39 53.60 54.03 148,274 -0.17(-0.32%)
Apr 14, 2008 54.04 54.42 53.93 54.21 28,806 -0.31(-0.57%)
Apr 11, 2008 54.90 55.00 54.36 54.52 131,334 -0.58(-1.05%)
Apr 10, 2008 54.00 55.57 54.00 55.10 363,132 +2.35(+4.45%)
Apr 09, 2008 53.79 53.79 52.46 52.75 218,065 -1.11(-2.06%)
Apr 08, 2008 53.50 53.91 53.46 53.86 231,797 -0.07(-0.13%)
Apr 07, 2008 54.29 54.37 53.85 53.93 24,160 +0.15(+0.27%)
Apr 04, 2008 53.56 54.41 53.42 53.78 135,421 +0.49(+0.93%)
Apr 03, 2008 52.90 53.52 52.80 53.29 311,507 +0.03(+0.05%)
Apr 02, 2008 53.39 53.80 53.13 53.26 144,447 -0.44(-0.81%)
Apr 01, 2008 52.02 54.02 52.02 53.69 97,618 +1.86(+3.59%)
Mar 31, 2008 50.73 52.17 50.73 51.84 93,441 +1.19(+2.35%)
Mar 28, 2008 51.85 52.26 50.59 50.64 38,615 -0.90(-1.75%)
Mar 27, 2008 51.87 52.30 51.53 51.54 40,061 -0.08(-0.15%)
Mar 26, 2008 51.49 51.69 50.79 51.62 117,499 +0.13(+0.24%)
Mar 25, 2008 51.08 51.64 50.83 51.50 53,328 +0.41(+0.80%)
Mar 24, 2008 49.73 51.61 49.28 51.09 144,241 +1.94(+3.94%)
Mar 21, 2008 47.97 49.20 47.07 49.15 314,604 +0.00(+0.00%)
Mar 20, 2008 47.97 49.20 47.07 49.15 314,604 +0.51(+1.06%)
Mar 19, 2008 48.40 49.34 48.26 48.64 214,761 -0.03(-0.06%)
Mar 18, 2008 47.40 48.67 46.90 48.67 168,091 +1.83(+3.91%)
Mar 17, 2008 47.13 48.06 46.21 46.84 221,678 -1.68(-3.45%)
Mar 14, 2008 49.41 49.41 47.34 48.51 364,164 -0.93(-1.88%)
Mar 13, 2008 47.79 49.58 47.63 49.44 115,021 +1.19(+2.47%)
Mar 12, 2008 47.98 49.07 47.98 48.25 108,206 +0.31(+0.65%)
Mar 11, 2008 47.42 47.94 46.61 47.94 238,044 +1.36(+2.91%)
Mar 10, 2008 48.69 48.71 46.47 46.59 188,354 -2.38(-4.87%)
Mar 07, 2008 48.85 49.48 48.29 48.97 233,036 -0.56(-1.13%)
Mar 06, 2008 50.93 51.00 49.39 49.53 165,105 -1.40(-2.76%)
Mar 05, 2008 51.35 51.35 50.58 50.93 310,784 -0.72(-1.39%)
Mar 04, 2008 51.13 51.79 50.65 51.65 190,394 -0.24(-0.47%)
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.