Skip to main content

S&P Biotech SPDR (NY: XBI )

88.87 -0.70 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 59.19 59.68 59.19 59.54 120,103 +0.20(+0.33%)
Oct 28, 2010 59.29 59.80 59.01 59.34 64,561 +0.28(+0.48%)
Oct 27, 2010 57.97 59.06 57.88 59.06 231,883 +0.45(+0.77%)
Oct 25, 2010 59.77 60.33 58.59 58.61 688,969 -0.94(-1.58%)
Oct 22, 2010 59.26 59.66 59.15 59.55 112,646 +0.35(+0.59%)
Oct 21, 2010 59.41 59.80 58.66 59.20 297,533 +0.14(+0.24%)
Oct 20, 2010 59.48 59.62 58.68 59.06 542,474 -1.32(-2.19%)
Oct 19, 2010 61.01 61.28 60.03 60.38 141,636 -1.31(-2.12%)
Oct 18, 2010 61.37 61.69 61.28 61.69 37,742 +0.33(+0.54%)
Oct 15, 2010 61.53 61.53 60.85 61.36 91,756 +0.33(+0.54%)
Oct 14, 2010 61.12 61.32 60.72 61.03 107,481 -0.09(-0.15%)
Oct 13, 2010 61.41 61.61 61.11 61.12 148,560 -0.02(-0.03%)
Oct 12, 2010 60.55 61.19 60.11 61.14 29,663 +0.35(+0.58%)
Oct 11, 2010 60.91 61.15 60.69 60.79 42,566 -0.08(-0.13%)
Oct 08, 2010 60.87 61.08 60.01 60.87 50,653 +0.69(+1.15%)
Oct 07, 2010 60.03 60.27 59.60 60.18 88,864 +0.35(+0.58%)
Oct 06, 2010 60.54 60.56 59.59 59.83 72,922 -0.68(-1.12%)
Oct 05, 2010 59.66 60.66 59.59 60.51 68,676 +1.22(+2.06%)
Oct 04, 2010 59.15 59.45 58.81 59.29 141,388 -0.02(-0.03%)
Oct 01, 2010 59.31 59.76 58.81 59.31 52,826 -0.06(-0.10%)
Sep 30, 2010 59.38 59.63 58.98 59.37 81,035 +0.30(+0.51%)
Sep 29, 2010 59.11 59.25 58.74 59.07 87,889 -0.22(-0.37%)
Sep 28, 2010 59.08 59.30 58.20 59.29 71,822 +0.41(+0.70%)
Sep 27, 2010 59.16 59.45 58.78 58.88 54,951 -0.15(-0.25%)
Sep 24, 2010 58.76 59.07 58.66 59.03 66,779 +0.85(+1.46%)
Sep 23, 2010 57.58 58.71 57.45 58.18 35,842 +0.07(+0.12%)
Sep 22, 2010 58.01 58.67 57.71 58.11 67,020 -0.18(-0.31%)
Sep 21, 2010 58.62 58.62 58.02 58.29 133,748 -0.21(-0.36%)
Sep 20, 2010 57.72 58.68 57.62 58.50 57,117 +0.83(+1.44%)
Sep 17, 2010 57.67 57.92 57.22 57.67 117,994 +0.14(+0.24%)
Sep 15, 2010 56.29 57.54 56.29 57.53 76,250 +1.11(+1.97%)
Sep 14, 2010 56.38 56.59 56.13 56.42 205,160 -0.18(-0.32%)
Sep 13, 2010 56.89 56.89 56.37 56.60 66,751 +0.06(+0.11%)
Sep 10, 2010 55.81 56.54 55.76 56.54 79,616 +0.78(+1.40%)
Sep 09, 2010 55.77 56.32 55.46 55.76 111,465 +0.29(+0.52%)
Sep 08, 2010 54.82 55.55 54.82 55.47 162,067 +0.74(+1.35%)
Sep 07, 2010 54.86 55.18 54.54 54.73 106,033 -0.58(-1.05%)
Sep 03, 2010 55.17 55.54 54.78 55.31 127,383 +0.62(+1.13%)
Sep 02, 2010 53.73 54.71 53.73 54.69 84,401 +0.88(+1.64%)
Sep 01, 2010 53.05 53.93 53.02 53.81 269,562 +1.36(+2.59%)
Aug 31, 2010 52.45 53.09 52.11 52.45 423,860 -0.18(-0.34%)
Aug 30, 2010 53.01 53.38 52.62 52.63 125,451 -0.64(-1.20%)
Aug 27, 2010 52.07 53.39 51.74 53.27 201,542 +0.49(+0.93%)
Aug 26, 2010 53.87 53.87 52.64 52.78 139,459 -1.02(-1.90%)
Aug 25, 2010 52.38 53.83 52.25 53.80 52,907 +0.97(+1.84%)
Aug 24, 2010 53.01 53.27 52.55 52.83 47,351 -0.89(-1.66%)
Aug 23, 2010 54.36 54.72 53.64 53.72 70,445 -0.38(-0.70%)
Aug 20, 2010 53.91 54.33 53.60 54.10 211,147 -0.10(-0.18%)
Aug 19, 2010 55.26 55.27 53.98 54.20 63,175 -1.25(-2.25%)
Aug 18, 2010 55.65 56.02 55.11 55.45 46,774 -0.21(-0.38%)
Aug 17, 2010 55.21 56.02 54.92 55.66 249,880 +0.87(+1.59%)
Aug 16, 2010 54.39 55.32 54.12 54.79 1,335,110 +0.03(+0.05%)
Aug 13, 2010 54.76 55.48 54.76 54.76 67,564 -0.68(-1.23%)
Aug 12, 2010 53.86 55.70 53.86 55.44 73,578 +0.41(+0.75%)
Aug 11, 2010 56.00 56.00 54.80 55.03 91,604 -1.62(-2.86%)
Aug 10, 2010 56.84 57.15 56.06 56.65 154,321 -0.70(-1.22%)
Aug 09, 2010 57.13 57.43 56.81 57.35 111,812 +0.24(+0.42%)
Aug 06, 2010 57.11 57.11 55.59 57.11 274,621 +0.63(+1.12%)
Aug 05, 2010 56.78 57.02 56.43 56.48 118,523 -0.61(-1.07%)
Aug 04, 2010 56.91 57.25 56.17 57.09 50,769 +1.06(+1.89%)
Aug 03, 2010 56.00 56.51 55.53 56.03 50,481 +0.10(+0.18%)
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.