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 (%)
Apr 30, 2009 45.19 45.33 43.84 43.84 243,811 -0.85(-1.91%)
Apr 29, 2009 43.98 45.12 43.95 44.70 564,942 +0.88(+2.01%)
Apr 28, 2009 43.21 44.36 43.13 43.82 338,536 +0.25(+0.58%)
Apr 27, 2009 43.34 43.85 43.14 43.56 253,984 +0.35(+0.81%)
Apr 24, 2009 42.69 43.57 42.69 43.22 392,877 +0.66(+1.55%)
Apr 23, 2009 42.26 42.91 41.80 42.56 324,468 +0.12(+0.27%)
Apr 22, 2009 42.65 43.38 42.42 42.44 427,679 -0.42(-0.97%)
Apr 21, 2009 42.46 43.09 42.37 42.86 296,729 +0.19(+0.45%)
Apr 20, 2009 43.27 43.40 42.37 42.66 297,459 -1.15(-2.63%)
Apr 17, 2009 43.79 44.20 43.42 43.82 281,625 -0.11(-0.24%)
Apr 16, 2009 44.18 44.33 43.27 43.92 350,698 +0.19(+0.44%)
Apr 15, 2009 43.78 44.15 43.08 43.73 313,086 -0.31(-0.70%)
Apr 14, 2009 45.07 45.07 43.78 44.04 326,333 -1.07(-2.36%)
Apr 13, 2009 44.81 45.35 44.77 45.10 206,588 +0.17(+0.39%)
Apr 09, 2009 45.12 45.52 44.58 44.93 336,488 +0.75(+1.69%)
Apr 08, 2009 43.84 44.30 43.48 44.18 330,945 +0.60(+1.38%)
Apr 07, 2009 43.96 44.44 43.42 43.58 539,419 -0.87(-1.96%)
Apr 06, 2009 44.79 44.89 43.98 44.45 349,066 -0.79(-1.75%)
Apr 03, 2009 45.63 45.78 44.60 45.25 327,196 -0.48(-1.06%)
Apr 02, 2009 46.51 46.51 45.57 45.73 236,305 +0.07(+0.16%)
Apr 01, 2009 46.22 46.22 44.70 45.66 452,705 -0.83(-1.78%)
Mar 31, 2009 47.07 47.37 46.46 46.49 299,447 -0.27(-0.58%)
Mar 30, 2009 46.75 47.04 45.98 46.76 295,709 -2.25(-4.59%)
Mar 26, 2009 46.88 49.01 46.88 49.01 417,430 +2.26(+4.83%)
Mar 25, 2009 46.10 47.48 45.51 46.75 320,739 +0.79(+1.73%)
Mar 24, 2009 46.92 47.04 45.96 45.96 145,175 -1.06(-2.25%)
Mar 23, 2009 46.17 47.09 46.17 47.01 273,145 +1.73(+3.83%)
Mar 20, 2009 46.65 47.04 45.28 45.28 207,986 -1.44(-3.09%)
Mar 19, 2009 47.71 48.15 46.57 46.72 281,753 -0.71(-1.49%)
Mar 18, 2009 47.16 48.41 46.85 47.43 323,896 +0.28(+0.60%)
Mar 17, 2009 45.81 47.15 45.67 47.15 182,817 +1.54(+3.38%)
Mar 16, 2009 46.97 47.03 45.48 45.61 236,056 -1.19(-2.55%)
Mar 13, 2009 45.77 47.03 45.77 46.80 0 +1.16(+2.55%)
Mar 12, 2009 42.59 45.77 42.59 45.64 248,879 +2.73(+6.37%)
Mar 11, 2009 44.45 44.89 42.89 42.91 715,043 -1.13(-2.57%)
Mar 10, 2009 42.72 44.15 42.72 44.04 224,371 +1.54(+3.62%)
Mar 09, 2009 41.78 43.49 41.78 42.50 222,848 -0.11(-0.25%)
Mar 06, 2009 42.22 42.71 41.70 42.61 0 +0.66(+1.57%)
Mar 05, 2009 43.54 43.54 41.93 41.95 344,822 -2.10(-4.77%)
Mar 04, 2009 43.73 44.68 43.27 44.05 282,186 +1.35(+3.15%)
Mar 02, 2009 44.16 44.45 42.70 42.70 657,473 -2.12(-4.73%)
Feb 27, 2009 46.63 46.69 44.82 44.82 0 -2.71(-5.70%)
Feb 26, 2009 50.14 50.14 47.36 47.53 418,215 -2.20(-4.42%)
Feb 25, 2009 49.94 50.52 49.38 49.73 139,568 -0.17(-0.35%)
Feb 24, 2009 48.73 50.09 48.61 49.91 209,787 +1.36(+2.79%)
Feb 23, 2009 49.93 49.93 48.46 48.55 263,582 -0.97(-1.96%)
Feb 20, 2009 49.78 50.24 49.03 49.52 469,400 -0.73(-1.45%)
Feb 19, 2009 51.26 51.50 50.13 50.25 402,093 -1.21(-2.35%)
Feb 18, 2009 52.32 52.35 51.22 51.46 229,927 -0.45(-0.87%)
Feb 17, 2009 52.11 52.90 51.57 51.91 222,419 -1.35(-2.53%)
Feb 13, 2009 53.62 53.80 53.01 53.26 246,769 -0.42(-0.78%)
Feb 12, 2009 51.99 53.68 51.82 53.68 564,840 +1.23(+2.35%)
Feb 11, 2009 52.45 52.93 51.88 52.45 250,597 +0.00(+0.00%)
Feb 10, 2009 53.68 53.93 52.14 52.45 388,013 -1.60(-2.96%)
Feb 09, 2009 54.79 54.79 53.58 54.04 278,619 -0.37(-0.68%)
Feb 06, 2009 54.40 54.78 53.99 54.41 519,377 +0.50(+0.93%)
Feb 05, 2009 53.00 54.25 52.57 53.91 398,561 +0.74(+1.40%)
Feb 04, 2009 53.36 54.27 52.88 53.17 445,410 +0.04(+0.08%)
Feb 03, 2009 52.21 53.26 51.72 53.12 504,639 +1.74(+3.39%)
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.