Skip to main content

S&P Biotech SPDR (NY: XBI )

82.88 -2.78 (-3.25%)
Official Closing Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 45.04 45.47 44.42 45.47 468,157 +0.45(+0.99%)
May 28, 2009 45.22 45.52 44.50 45.03 271,481 +0.03(+0.06%)
May 27, 2009 44.88 45.73 44.72 45.00 320,840 -0.11(-0.24%)
May 26, 2009 43.56 45.23 43.50 45.10 200,180 +1.29(+2.94%)
May 22, 2009 44.10 44.32 43.68 43.82 249,746 -0.25(-0.57%)
May 21, 2009 44.04 44.43 43.38 44.07 292,445 -0.60(-1.34%)
May 20, 2009 44.64 45.42 44.54 44.67 441,184 +0.13(+0.28%)
May 19, 2009 44.39 44.75 44.07 44.54 280,620 +0.13(+0.28%)
May 18, 2009 44.03 44.59 43.56 44.42 429,610 +0.77(+1.78%)
May 15, 2009 44.22 44.26 43.64 43.64 340,512 -0.77(-1.72%)
May 14, 2009 44.48 44.99 44.26 44.41 197,670 +0.08(+0.17%)
May 13, 2009 45.18 45.44 44.09 44.33 330,050 -1.27(-2.78%)
May 12, 2009 45.80 46.25 45.14 45.59 403,846 -0.33(-0.72%)
May 11, 2009 45.07 46.15 44.76 45.93 434,291 +0.56(+1.24%)
May 08, 2009 44.86 45.70 44.71 45.37 345,319 +0.83(+1.87%)
May 07, 2009 44.50 45.23 44.40 44.53 377,787 +0.50(+1.14%)
May 06, 2009 44.56 45.17 43.46 44.03 563,659 -0.35(-0.79%)
May 05, 2009 44.05 44.49 43.78 44.38 239,102 +0.26(+0.59%)
May 04, 2009 43.54 44.30 43.51 44.12 296,553 +0.53(+1.22%)
May 01, 2009 43.68 44.16 43.34 43.58 255,171 -0.26(-0.60%)
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%)
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.