Skip to main content

S&P Biotech SPDR (NY: XBI )

69.40 +1.53 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 46.50 46.78 46.50 46.74 1,000 +0.24(+0.52%)
Aug 31, 2006 46.70 46.72 46.50 46.50 13,100 +0.00(+0.00%)
Aug 30, 2006 46.50 46.70 46.46 46.50 57,800 +0.02(+0.04%)
Aug 29, 2006 45.83 46.48 45.83 46.48 1,400 +0.60(+1.31%)
Aug 28, 2006 45.33 46.00 45.33 45.88 4,000 +0.69(+1.53%)
Aug 25, 2006 44.95 45.41 44.95 45.19 56,000 +0.37(+0.83%)
Aug 24, 2006 45.25 45.25 44.66 44.82 5,100 -0.08(-0.18%)
Aug 23, 2006 44.92 44.92 44.51 44.90 6,700 +0.16(+0.36%)
Aug 22, 2006 44.82 45.04 44.46 44.74 9,300 -0.10(-0.22%)
Aug 21, 2006 44.64 44.92 44.64 44.84 5,700 -0.17(-0.38%)
Aug 18, 2006 44.75 45.01 44.61 45.01 4,500 -0.03(-0.07%)
Aug 17, 2006 44.48 45.12 44.48 45.04 11,600 +0.59(+1.33%)
Aug 16, 2006 43.96 44.45 43.96 44.45 3,800 +1.09(+2.51%)
Aug 15, 2006 42.99 43.50 42.93 43.36 23,800 +0.93(+2.19%)
Aug 14, 2006 42.66 43.14 42.43 42.43 2,300 -0.13(-0.31%)
Aug 11, 2006 42.68 42.68 42.35 42.56 3,100 -0.21(-0.49%)
Aug 10, 2006 42.43 42.83 42.43 42.77 6,200 -0.30(-0.70%)
Aug 09, 2006 43.61 43.90 43.07 43.07 1,600 -0.51(-1.17%)
Aug 08, 2006 44.07 44.19 43.33 43.58 7,000 -0.22(-0.50%)
Aug 07, 2006 44.47 44.47 43.80 43.80 2,200 -1.00(-2.23%)
Aug 04, 2006 45.69 45.69 44.39 44.80 7,800 -0.35(-0.78%)
Aug 03, 2006 44.36 45.15 44.13 45.15 4,500 +0.65(+1.46%)
Aug 02, 2006 44.52 44.81 44.50 44.50 44,400 +0.52(+1.18%)
Aug 01, 2006 44.23 44.24 43.97 43.98 20,200 -1.00(-2.22%)
Jul 31, 2006 44.97 44.98 44.56 44.98 6,900 -0.10(-0.22%)
Jul 28, 2006 45.12 45.17 45.08 45.08 800 +0.46(+1.03%)
Jul 27, 2006 45.00 45.05 44.40 44.62 1,800 -1.04(-2.28%)
Jul 26, 2006 44.98 45.75 44.98 45.66 2,100 +0.62(+1.38%)
Jul 25, 2006 44.35 45.15 44.35 45.04 51,500 +0.70(+1.58%)
Jul 24, 2006 44.00 44.34 43.97 44.34 7,300 +1.20(+2.78%)
Jul 21, 2006 43.17 43.18 43.00 43.14 500 -0.61(-1.39%)
Jul 20, 2006 44.31 44.31 43.61 43.75 16,600 -0.73(-1.64%)
Jul 19, 2006 44.31 44.67 44.20 44.48 7,900 +1.60(+3.73%)
Jul 18, 2006 42.89 42.93 42.34 42.88 12,500 +0.00(+0.00%)
Jul 17, 2006 42.96 43.07 42.61 42.88 62,700 -0.45(-1.04%)
Jul 14, 2006 43.97 43.97 43.03 43.33 2,100 -0.67(-1.52%)
Jul 13, 2006 44.50 44.54 43.92 44.00 4,400 -1.25(-2.76%)
Jul 12, 2006 45.80 45.80 44.94 45.25 31,200 -0.05(-0.11%)
Jul 11, 2006 44.78 45.30 44.62 45.30 1,800 +0.32(+0.71%)
Jul 10, 2006 45.43 45.73 44.90 44.98 7,800 -0.64(-1.40%)
Jul 07, 2006 45.57 46.00 45.42 45.62 11,400 -0.30(-0.65%)
Jul 06, 2006 45.79 46.05 45.71 45.92 46,600 +0.57(+1.26%)
Jul 05, 2006 45.89 45.89 45.20 45.35 54,700 -0.54(-1.18%)
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.