Skip to main content

S&P Biotech SPDR (NY: XBI )

74.27 -0.53 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 50.48 50.48 50.07 50.27 6,000 +0.03(+0.06%)
Mar 30, 2006 50.20 50.40 50.07 50.24 5,700 +0.09(+0.18%)
Mar 29, 2006 49.69 50.23 49.69 50.15 20,800 +0.46(+0.93%)
Mar 28, 2006 49.92 50.12 49.69 49.69 8,300 -0.34(-0.68%)
Mar 27, 2006 50.16 50.16 49.95 50.03 46,400 -0.17(-0.34%)
Mar 24, 2006 50.39 50.39 50.00 50.20 100,000 -0.52(-1.03%)
Mar 23, 2006 51.10 51.10 50.43 50.72 33,800 -0.20(-0.39%)
Mar 22, 2006 50.30 50.94 49.79 50.92 4,400 +0.00(+0.00%)
Mar 21, 2006 51.44 51.78 50.81 50.92 44,900 -0.95(-1.83%)
Mar 20, 2006 51.82 52.26 51.68 51.87 2,700 -0.20(-0.38%)
Mar 17, 2006 51.95 52.10 51.90 52.07 3,200 -0.13(-0.25%)
Mar 16, 2006 52.90 52.91 52.20 52.20 14,500 -0.08(-0.15%)
Mar 15, 2006 52.16 52.28 52.10 52.28 1,500 +0.33(+0.64%)
Mar 14, 2006 52.10 52.10 51.75 51.95 56,900 -0.05(-0.10%)
Mar 13, 2006 52.60 52.77 52.00 52.00 16,700 -0.12(-0.23%)
Mar 10, 2006 51.92 52.69 51.92 52.12 8,700 -0.14(-0.27%)
Mar 09, 2006 52.81 52.81 52.22 52.26 4,700 -0.76(-1.43%)
Mar 08, 2006 52.10 53.12 51.67 53.02 279,800 +0.87(+1.67%)
Mar 07, 2006 52.90 52.90 52.06 52.15 142,700 -0.97(-1.83%)
Mar 06, 2006 53.35 53.51 52.87 53.12 68,200 -0.45(-0.84%)
Mar 03, 2006 53.80 53.86 53.42 53.57 34,100 -0.24(-0.44%)
Mar 02, 2006 53.80 53.81 53.30 53.81 21,400 -0.01(-0.02%)
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.