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 (%)
Dec 31, 2009 54.20 53.64 53.64 53.64 294,900 -0.58(-1.07%)
Dec 30, 2009 53.97 54.26 53.82 54.22 142,449 +0.10(+0.18%)
Dec 29, 2009 54.41 54.41 53.96 54.12 71,728 -0.13(-0.24%)
Dec 28, 2009 53.99 54.29 53.51 54.25 57,256 +0.27(+0.50%)
Dec 24, 2009 53.74 53.98 53.56 53.98 23,263 +0.24(+0.45%)
Dec 23, 2009 53.32 53.92 53.32 53.74 96,605 +0.25(+0.47%)
Dec 22, 2009 52.41 53.55 52.41 53.49 91,693 +1.07(+2.04%)
Dec 21, 2009 51.73 52.54 51.73 52.42 180,798 +1.04(+2.02%)
Dec 18, 2009 50.70 51.69 50.34 51.38 322,858 +0.82(+1.62%)
Dec 17, 2009 50.85 51.02 50.48 50.56 52,511 -0.62(-1.21%)
Dec 16, 2009 51.22 51.55 51.03 51.18 77,024 +0.09(+0.18%)
Dec 15, 2009 51.13 51.14 50.81 51.09 110,787 -0.07(-0.14%)
Dec 14, 2009 50.90 51.18 50.90 51.16 81,579 +0.68(+1.35%)
Dec 11, 2009 50.55 50.67 50.09 50.48 66,328 +0.13(+0.26%)
Dec 10, 2009 50.51 50.91 50.25 50.35 82,342 -0.09(-0.18%)
Dec 09, 2009 50.42 50.65 49.88 50.44 79,214 -0.14(-0.28%)
Dec 08, 2009 50.68 50.91 50.22 50.58 129,327 -0.50(-0.98%)
Dec 07, 2009 51.08 51.52 50.77 51.08 107,099 -0.11(-0.21%)
Dec 04, 2009 51.30 51.89 50.71 51.19 160,681 +0.28(+0.55%)
Dec 03, 2009 51.28 51.96 50.90 50.91 90,683 -0.43(-0.84%)
Dec 02, 2009 51.21 51.71 50.97 51.34 275,465 +0.33(+0.65%)
Dec 01, 2009 50.09 51.17 50.09 51.01 138,852 +0.84(+1.67%)
Nov 30, 2009 49.84 50.21 49.78 50.17 74,527 +0.11(+0.22%)
Nov 27, 2009 49.10 50.59 48.92 50.06 339,860 -0.71(-1.40%)
Nov 25, 2009 50.42 50.87 50.32 50.77 149,289 +0.53(+1.05%)
Nov 24, 2009 50.14 50.31 49.65 50.24 147,339 +0.20(+0.40%)
Nov 23, 2009 50.35 50.75 49.81 50.04 84,092 -0.13(-0.26%)
Nov 20, 2009 50.00 50.34 49.75 50.17 99,831 -0.05(-0.10%)
Nov 19, 2009 50.48 50.72 49.89 50.22 118,886 -0.83(-1.63%)
Nov 18, 2009 51.45 51.46 50.76 51.05 172,264 -0.43(-0.84%)
Nov 17, 2009 51.28 51.67 50.91 51.48 98,087 +0.17(+0.33%)
Nov 16, 2009 50.49 51.47 50.49 51.31 185,628 +1.00(+1.99%)
Nov 13, 2009 50.78 50.93 50.03 50.31 100,303 -0.39(-0.77%)
Nov 12, 2009 51.08 51.43 50.58 50.70 85,060 -0.48(-0.94%)
Nov 11, 2009 50.75 51.30 50.63 51.18 162,851 +0.99(+1.97%)
Nov 10, 2009 49.82 50.45 49.71 50.19 110,903 +0.14(+0.28%)
Nov 09, 2009 50.17 50.31 49.77 50.05 119,264 +0.23(+0.46%)
Nov 06, 2009 49.12 50.00 48.97 49.82 150,882 +0.34(+0.69%)
Nov 05, 2009 48.63 49.69 48.50 49.48 128,201 +1.40(+2.91%)
Nov 04, 2009 49.20 49.29 48.00 48.08 357,859 -0.87(-1.78%)
Nov 03, 2009 47.14 48.98 47.10 48.95 271,726 +1.40(+2.94%)
Nov 02, 2009 47.82 48.63 47.09 47.55 508,799 +0.88(+1.89%)
Oct 30, 2009 47.43 47.63 46.58 46.67 321,166 -0.97(-2.04%)
Oct 29, 2009 47.29 47.91 47.22 47.64 516,842 +1.03(+2.21%)
Oct 28, 2009 48.30 48.30 46.53 46.61 340,241 -1.73(-3.58%)
Oct 27, 2009 48.43 48.96 48.00 48.34 151,742 -0.14(-0.29%)
Oct 26, 2009 49.70 49.89 48.31 48.48 310,217 -0.96(-1.94%)
Oct 23, 2009 49.54 49.58 49.39 49.44 145,279 -0.79(-1.57%)
Oct 22, 2009 49.67 50.52 49.37 50.23 112,584 +0.65(+1.31%)
Oct 21, 2009 50.02 50.72 49.51 49.58 264,094 -0.63(-1.25%)
Oct 20, 2009 50.45 50.56 50.15 50.21 139,433 -1.37(-2.66%)
Oct 19, 2009 51.88 52.03 51.31 51.58 287,991 -0.27(-0.52%)
Oct 16, 2009 51.88 52.13 51.51 51.85 96,436 -0.47(-0.90%)
Oct 15, 2009 51.40 52.43 51.21 52.32 279,454 +1.16(+2.27%)
Oct 14, 2009 51.10 51.30 50.41 51.16 378,002 +0.62(+1.23%)
Oct 13, 2009 50.94 51.16 50.26 50.54 108,584 -0.39(-0.77%)
Oct 12, 2009 51.49 51.51 50.79 50.93 55,717 +0.13(+0.26%)
Oct 09, 2009 50.53 51.00 50.46 50.80 112,887 +0.14(+0.28%)
Oct 08, 2009 51.53 51.61 50.45 50.66 124,114 -0.70(-1.36%)
Oct 07, 2009 51.26 51.49 50.79 51.36 325,259 -0.25(-0.48%)
Oct 06, 2009 51.31 51.92 50.93 51.61 100,548 +0.51(+1.00%)
Oct 05, 2009 51.46 51.60 50.85 51.10 301,280 -0.36(-0.70%)
Oct 02, 2009 51.34 51.75 51.28 51.46 184,410 -0.34(-0.66%)
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.