Skip to main content

S&P Biotech SPDR (NY: XBI )

74.06 -2.74 (-3.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 56.01 56.50 55.65 56.31 91,097 +0.40(+0.72%)
Feb 25, 2010 55.50 55.94 55.19 55.91 315,830 -0.10(-0.18%)
Feb 24, 2010 56.04 56.42 55.82 56.01 108,226 +0.23(+0.41%)
Feb 23, 2010 56.74 56.95 55.73 55.78 247,038 -1.02(-1.80%)
Feb 22, 2010 57.40 57.45 56.63 56.80 84,461 -0.40(-0.70%)
Feb 19, 2010 57.00 57.45 56.68 57.20 114,738 +0.03(+0.05%)
Feb 18, 2010 57.96 58.00 57.05 57.17 270,429 -0.74(-1.28%)
Feb 17, 2010 57.18 57.96 56.89 57.91 324,158 +1.02(+1.79%)
Feb 16, 2010 57.16 57.26 56.18 56.89 136,578 +0.20(+0.35%)
Feb 12, 2010 55.62 56.69 56.69 56.69 1,101,000 +0.78(+1.40%)
Feb 11, 2010 54.84 56.13 54.17 55.91 431,996 +0.91(+1.65%)
Feb 10, 2010 54.73 55.29 54.21 55.00 156,250 -0.15(-0.27%)
Feb 09, 2010 55.02 55.73 54.65 55.15 115,364 +0.67(+1.23%)
Feb 08, 2010 54.82 55.03 54.25 54.48 143,110 -0.44(-0.80%)
Feb 05, 2010 55.15 55.85 53.44 54.92 412,992 -0.06(-0.11%)
Feb 04, 2010 56.98 57.20 54.83 54.98 382,025 -2.65(-4.60%)
Feb 03, 2010 57.52 57.67 56.85 57.63 574,119 +0.19(+0.33%)
Feb 02, 2010 56.30 57.44 55.78 57.44 541,252 +1.58(+2.82%)
Feb 01, 2010 55.40 55.92 55.26 55.86 157,611 +0.58(+1.05%)
Jan 29, 2010 55.36 55.94 55.27 55.28 240,401 +0.10(+0.18%)
Jan 28, 2010 55.87 55.92 54.92 55.18 178,921 -0.80(-1.43%)
Jan 27, 2010 55.13 55.99 54.97 55.98 294,480 +0.75(+1.37%)
Jan 26, 2010 55.02 55.72 54.77 55.22 277,757 +0.38(+0.70%)
Jan 25, 2010 55.28 55.48 54.47 54.84 153,542 -0.23(-0.42%)
Jan 22, 2010 55.10 55.70 54.72 55.07 341,927 -0.10(-0.18%)
Jan 21, 2010 56.06 56.25 54.89 55.17 341,630 -0.92(-1.64%)
Jan 20, 2010 56.21 56.50 55.17 56.09 214,219 -0.31(-0.55%)
Jan 19, 2010 55.25 56.40 55.21 56.40 211,302 +1.25(+2.27%)
Jan 15, 2010 56.05 55.15 55.15 55.15 858,600 -0.98(-1.75%)
Jan 14, 2010 56.00 56.31 55.84 56.13 549,645 +0.04(+0.07%)
Jan 13, 2010 55.44 56.21 55.20 56.09 158,771 +0.81(+1.47%)
Jan 12, 2010 55.07 55.77 54.91 55.28 249,953 -0.71(-1.27%)
Jan 11, 2010 56.01 56.15 55.46 55.99 186,403 +0.30(+0.54%)
Jan 08, 2010 55.40 55.69 54.99 55.69 196,414 +0.25(+0.45%)
Jan 07, 2010 55.52 55.78 55.04 55.44 85,560 +0.00(+0.00%)
Jan 06, 2010 54.70 55.50 54.70 55.44 182,776 +0.73(+1.33%)
Jan 05, 2010 54.51 55.01 54.36 54.71 196,913 +0.21(+0.39%)
Jan 04, 2010 54.30 54.50 53.99 54.50 90,712 +0.86(+1.60%)
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%)
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.