Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 45.23 45.25 45.04 45.04 13,525 +0.00(+0.00%)
Aug 30, 2006 45.04 45.23 45.00 45.04 59,678 +0.02(+0.04%)
Aug 29, 2006 44.39 45.02 44.39 45.02 1,445 +0.58(+1.31%)
Aug 28, 2006 43.90 44.55 43.90 44.44 4,130 +0.67(+1.53%)
Aug 25, 2006 43.53 43.98 43.53 43.77 57,820 +0.36(+0.83%)
Aug 24, 2006 43.83 43.83 43.25 43.41 5,265 -0.08(-0.18%)
Aug 23, 2006 43.51 43.51 43.11 43.49 6,917 +0.16(+0.36%)
Aug 22, 2006 43.41 43.62 43.06 43.33 9,602 -0.10(-0.22%)
Aug 21, 2006 43.23 43.51 43.23 43.43 5,885 -0.16(-0.38%)
Aug 18, 2006 43.34 43.59 43.21 43.59 4,646 -0.03(-0.07%)
Aug 17, 2006 43.08 43.70 43.08 43.62 11,977 +0.57(+1.33%)
Aug 16, 2006 42.58 43.05 42.58 43.05 3,923 +1.06(+2.51%)
Aug 15, 2006 41.64 42.13 41.58 41.99 24,573 +0.90(+2.19%)
Aug 14, 2006 41.32 41.78 41.09 41.09 2,374 -0.13(-0.31%)
Aug 11, 2006 41.34 41.34 41.02 41.22 3,200 -0.20(-0.49%)
Aug 10, 2006 41.09 41.48 41.09 41.42 6,401 -0.29(-0.70%)
Aug 09, 2006 42.24 42.52 41.71 41.71 1,652 -0.49(-1.17%)
Aug 08, 2006 42.68 42.80 41.97 42.21 7,227 -0.21(-0.50%)
Aug 07, 2006 43.07 43.07 42.42 42.42 2,271 -0.97(-2.23%)
Aug 04, 2006 44.25 44.25 42.99 43.39 8,053 -0.34(-0.78%)
Aug 03, 2006 42.96 43.73 42.74 43.73 4,646 +0.63(+1.46%)
Aug 02, 2006 43.12 43.40 43.10 43.10 45,843 +0.50(+1.18%)
Aug 01, 2006 42.84 42.85 42.59 42.60 20,856 -0.97(-2.22%)
Jul 31, 2006 43.55 43.56 43.16 43.56 7,124 -0.10(-0.22%)
Jul 28, 2006 43.70 43.75 43.66 43.66 826 +0.45(+1.03%)
Jul 27, 2006 43.58 43.63 43.00 43.22 1,858 -1.01(-2.28%)
Jul 26, 2006 43.56 44.31 43.56 44.22 2,168 +0.60(+1.38%)
Jul 25, 2006 42.95 43.73 42.95 43.62 53,174 +0.68(+1.58%)
Jul 24, 2006 42.61 42.94 42.59 42.94 7,537 +1.16(+2.78%)
Jul 21, 2006 41.81 41.82 41.65 41.78 516 -0.59(-1.39%)
Jul 20, 2006 42.91 42.91 42.24 42.37 17,139 -0.71(-1.64%)
Jul 19, 2006 42.91 43.26 42.81 43.08 8,156 +1.55(+3.73%)
Jul 18, 2006 41.54 41.58 41.01 41.53 12,906 +0.00(+0.00%)
Jul 17, 2006 41.61 41.71 41.27 41.53 64,738 -0.44(-1.04%)
Jul 14, 2006 42.59 42.59 41.68 41.97 2,168 -0.65(-1.52%)
Jul 13, 2006 43.10 43.14 42.54 42.61 4,543 -1.21(-2.76%)
Jul 12, 2006 44.36 44.36 43.53 43.83 32,214 -0.05(-0.11%)
Jul 11, 2006 43.37 43.87 43.22 43.87 1,858 +0.31(+0.71%)
Jul 10, 2006 44.00 44.29 43.49 43.56 8,053 -0.62(-1.40%)
Jul 07, 2006 44.14 44.55 43.99 44.18 11,770 -0.29(-0.65%)
Jul 06, 2006 44.35 44.60 44.27 44.47 48,114 +0.55(+1.26%)
Jul 05, 2006 44.45 44.45 43.78 43.92 56,478 -0.52(-1.18%)
Jul 03, 2006 44.67 44.67 44.32 44.45 2,787 +0.02(+0.04%)
Jun 30, 2006 44.13 44.64 44.13 44.43 28,187 +1.50(+3.50%)
Jun 29, 2006 42.47 42.92 42.44 42.92 2,168 +1.07(+2.55%)
Jun 28, 2006 41.94 42.05 41.86 41.86 826 -0.25(-0.58%)
Jun 27, 2006 42.61 42.61 42.10 42.10 1,135 -0.51(-1.20%)
Jun 26, 2006 42.78 42.78 42.61 42.61 826 +0.13(+0.30%)
Jun 23, 2006 42.24 42.49 42.13 42.49 11,564 +0.75(+1.78%)
Jun 22, 2006 41.99 41.99 41.73 41.74 826 -0.64(-1.51%)
Jun 21, 2006 42.38 42.38 42.38 42.38 103 +0.71(+1.70%)
Jun 20, 2006 41.76 41.92 41.66 41.68 84,871 -0.07(-0.16%)
Jun 19, 2006 42.52 43.39 41.74 41.74 1,961 -0.95(-2.22%)
Jun 16, 2006 42.91 42.91 42.58 42.69 1,755 -0.27(-0.63%)
Jun 15, 2006 42.19 42.98 42.17 42.96 2,271 +1.25(+2.99%)
Jun 14, 2006 41.65 41.90 41.41 41.71 15,074 +0.24(+0.58%)
Jun 13, 2006 41.70 42.40 41.41 41.47 50,696 -0.82(-1.95%)
Jun 12, 2006 43.24 43.24 42.30 42.30 2,374 -0.78(-1.82%)
Jun 09, 2006 43.45 43.96 42.97 43.08 4,026 -0.35(-0.80%)
Jun 08, 2006 43.05 43.47 42.42 43.43 7,434 +0.06(+0.13%)
Jun 07, 2006 43.34 43.98 43.34 43.37 4,130 +0.27(+0.63%)
Jun 06, 2006 42.61 43.10 42.61 43.10 3,407 +0.09(+0.20%)
Jun 05, 2006 44.28 44.28 43.01 43.01 2,787 -1.51(-3.39%)
Jun 02, 2006 44.75 44.75 44.34 44.52 6,814 +0.47(+1.08%)
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.