Skip to main content

S&P Biotech SPDR (NY: XBI )

82.67 -0.33 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 50.85 50.90 50.49 50.51 4,700 -0.09(-0.18%)
Nov 29, 2006 50.50 50.72 50.33 50.60 3,500 +0.73(+1.46%)
Nov 28, 2006 50.15 50.16 49.86 49.87 3,700 -0.34(-0.68%)
Nov 27, 2006 51.02 51.02 50.20 50.21 24,700 -1.21(-2.35%)
Nov 24, 2006 50.97 51.42 50.97 51.42 2,300 +0.09(+0.18%)
Nov 22, 2006 51.36 51.42 51.22 51.33 3,000 -0.12(-0.23%)
Nov 21, 2006 51.70 51.77 51.44 51.45 7,500 -0.32(-0.62%)
Nov 20, 2006 52.13 52.13 51.77 51.77 4,200 -0.40(-0.77%)
Nov 17, 2006 51.80 52.19 51.72 52.17 7,700 +0.38(+0.73%)
Nov 16, 2006 51.69 51.86 51.66 51.79 3,400 +0.35(+0.68%)
Nov 15, 2006 51.20 51.66 51.20 51.44 4,000 +0.29(+0.57%)
Nov 14, 2006 50.65 51.15 50.34 51.15 10,200 +0.32(+0.63%)
Nov 13, 2006 50.55 50.83 50.55 50.83 8,400 +0.32(+0.63%)
Nov 10, 2006 49.95 50.55 49.75 50.51 15,800 +0.60(+1.20%)
Nov 09, 2006 50.93 50.93 49.81 49.91 15,900 -1.02(-2.00%)
Nov 08, 2006 50.69 51.21 50.54 50.93 10,600 -0.11(-0.22%)
Nov 07, 2006 50.69 51.29 50.55 51.04 28,800 +0.59(+1.17%)
Nov 06, 2006 50.22 50.59 50.00 50.45 3,400 +0.75(+1.51%)
Nov 03, 2006 49.84 49.84 49.18 49.70 4,700 -0.01(-0.02%)
Nov 02, 2006 49.60 49.78 49.43 49.71 14,400 -0.31(-0.62%)
Nov 01, 2006 50.80 50.80 49.93 50.02 3,900 -0.68(-1.34%)
Oct 31, 2006 50.65 50.95 50.43 50.70 28,100 +0.17(+0.34%)
Oct 30, 2006 50.65 50.65 50.11 50.53 10,000 -0.10(-0.20%)
Oct 27, 2006 50.35 51.09 50.34 50.63 6,700 +0.48(+0.96%)
Oct 26, 2006 49.75 50.18 49.36 50.15 5,500 +0.82(+1.67%)
Oct 25, 2006 49.45 49.49 48.83 49.33 23,900 -0.26(-0.53%)
Oct 24, 2006 49.89 49.91 49.31 49.59 8,100 -0.29(-0.58%)
Oct 23, 2006 49.37 49.91 49.37 49.88 44,700 +0.08(+0.16%)
Oct 20, 2006 50.20 50.20 49.50 49.80 18,900 -0.30(-0.60%)
Oct 19, 2006 49.81 50.10 49.81 50.10 11,600 +0.24(+0.48%)
Oct 18, 2006 50.12 50.12 49.64 49.86 12,200 +0.41(+0.83%)
Oct 17, 2006 49.28 49.72 49.20 49.45 73,200 +0.42(+0.86%)
Oct 16, 2006 48.78 49.06 48.78 49.03 500 +0.20(+0.41%)
Oct 13, 2006 48.54 48.84 48.54 48.83 2,800 +0.18(+0.37%)
Oct 12, 2006 48.50 48.65 48.27 48.65 21,000 +0.77(+1.61%)
Oct 11, 2006 48.20 48.34 47.76 47.88 13,000 -0.40(-0.83%)
Oct 10, 2006 49.53 48.64 48.01 48.28 30,000 -0.32(-0.66%)
Oct 09, 2006 48.10 48.60 47.99 48.60 8,000 +0.66(+1.38%)
Oct 06, 2006 47.80 48.18 47.77 47.94 6,500 +0.36(+0.76%)
Oct 05, 2006 46.90 47.61 46.90 47.58 3,500 +0.59(+1.26%)
Oct 04, 2006 46.27 47.17 46.27 46.99 6,700 +0.99(+2.15%)
Oct 03, 2006 45.94 46.17 45.94 46.00 10,000 -0.10(-0.22%)
Oct 02, 2006 46.00 46.73 45.87 46.10 6,800 +0.53(+1.16%)
Sep 29, 2006 45.41 45.88 45.40 45.57 53,400 +0.34(+0.75%)
Sep 28, 2006 45.25 45.45 45.14 45.23 2,900 +0.04(+0.09%)
Sep 27, 2006 44.79 45.33 44.75 45.19 3,200 +0.48(+1.07%)
Sep 26, 2006 44.80 44.96 44.56 44.71 5,200 +0.02(+0.04%)
Sep 25, 2006 44.33 44.87 43.96 44.69 10,900 +0.36(+0.81%)
Sep 22, 2006 44.90 44.90 44.19 44.33 28,100 -0.64(-1.42%)
Sep 21, 2006 45.38 45.46 44.78 44.97 33,300 -0.38(-0.84%)
Sep 20, 2006 45.48 45.60 45.31 45.35 4,800 +0.58(+1.30%)
Sep 19, 2006 45.40 45.40 44.62 44.77 7,600 -0.73(-1.60%)
Sep 18, 2006 45.59 45.74 45.40 45.50 2,500 -0.08(-0.18%)
Sep 15, 2006 45.63 45.63 45.27 45.58 4,700 +0.00(+0.00%)
Sep 14, 2006 45.42 45.64 45.41 45.58 1,100 +0.00(+0.00%)
Sep 13, 2006 45.26 45.58 45.25 45.58 27,400 +0.30(+0.66%)
Sep 12, 2006 44.70 45.48 44.70 45.28 29,400 +0.39(+0.87%)
Sep 11, 2006 44.86 44.91 44.55 44.89 1,500 -0.23(-0.51%)
Sep 08, 2006 45.00 45.18 44.89 45.12 1,100 +0.22(+0.49%)
Sep 07, 2006 44.70 44.98 44.55 44.90 2,000 -0.69(-1.51%)
Sep 06, 2006 46.40 46.40 45.59 45.59 13,000 -1.25(-2.67%)
Sep 05, 2006 46.75 46.98 46.72 46.84 5,000 +0.10(+0.21%)
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.