Skip to main content

S&P Biotech SPDR (NY: XBI )

89.39 +0.80 (+0.90%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 58.02 58.76 57.77 58.69 220,852 +0.50(+0.87%)
Oct 30, 2007 58.32 58.43 58.01 58.19 61,021 -0.25(-0.43%)
Oct 29, 2007 58.60 58.64 58.01 58.44 56,271 -0.05(-0.08%)
Oct 26, 2007 58.55 58.62 57.92 58.49 113,575 +1.03(+1.79%)
Oct 25, 2007 57.72 57.84 57.01 57.46 128,133 -0.07(-0.12%)
Oct 24, 2007 57.61 57.75 56.60 57.53 166,646 -0.28(-0.49%)
Oct 23, 2007 57.29 57.82 56.96 57.81 105,212 +0.80(+1.41%)
Oct 22, 2007 55.93 57.19 55.83 57.01 63,808 +0.17(+0.31%)
Oct 19, 2007 57.92 57.92 56.76 56.83 61,537 -1.21(-2.09%)
Oct 18, 2007 57.99 58.61 57.82 58.04 241,606 -0.45(-0.76%)
Oct 17, 2007 58.65 58.65 57.63 58.49 94,784 +0.30(+0.52%)
Oct 16, 2007 58.45 58.57 57.94 58.19 132,986 -0.24(-0.41%)
Oct 15, 2007 59.38 59.38 58.11 58.43 109,342 +0.22(+0.38%)
Oct 12, 2007 58.26 58.67 58.06 58.21 60,091 +0.35(+0.60%)
Oct 11, 2007 58.91 59.13 57.62 57.86 32,420 -0.74(-1.26%)
Oct 10, 2007 58.21 58.63 58.01 58.60 101,082 +0.28(+0.48%)
Oct 09, 2007 58.50 58.58 58.05 58.31 24,883 -0.03(-0.05%)
Oct 08, 2007 58.44 58.44 58.03 58.34 21,785 +0.00(+0.00%)
Oct 05, 2007 57.85 58.54 57.53 58.34 79,606 +0.88(+1.53%)
Oct 04, 2007 57.59 57.87 57.42 57.46 57,820 -0.22(-0.39%)
Oct 03, 2007 57.17 57.93 57.12 57.68 24,676 +0.98(+1.73%)
Oct 02, 2007 57.17 57.24 56.71 56.71 57,200 -0.19(-0.34%)
Oct 01, 2007 56.22 56.90 56.22 56.90 1,013,920 +0.68(+1.21%)
Sep 28, 2007 56.34 56.62 55.87 56.22 45,430 -0.12(-0.21%)
Sep 27, 2007 56.57 56.60 56.12 56.34 31,388 -0.19(-0.34%)
Sep 26, 2007 56.05 56.68 56.05 56.53 81,671 +0.64(+1.14%)
Sep 25, 2007 55.76 55.97 55.57 55.89 91,789 +0.01(+0.02%)
Sep 24, 2007 55.65 55.94 55.28 55.88 101,805 +0.33(+0.59%)
Sep 21, 2007 55.70 56.00 55.55 55.55 170,673 +0.23(+0.42%)
Sep 20, 2007 55.69 55.85 55.15 55.32 133,296 -0.32(-0.57%)
Sep 19, 2007 55.90 56.02 55.49 55.64 201,235 -0.02(-0.03%)
Sep 18, 2007 54.42 56.17 54.28 55.66 132,057 +1.52(+2.81%)
Sep 17, 2007 54.72 54.72 53.87 54.14 57,820 -0.56(-1.03%)
Sep 14, 2007 54.29 54.76 54.29 54.70 93,648 -0.15(-0.28%)
Sep 13, 2007 55.35 55.35 54.70 54.86 115,847 -0.31(-0.56%)
Sep 12, 2007 55.22 55.70 55.10 55.17 118,841 -0.21(-0.37%)
Sep 11, 2007 55.37 55.44 55.11 55.37 68,351 +0.73(+1.33%)
Sep 10, 2007 55.11 55.12 54.01 54.64 83,529 -0.26(-0.48%)
Sep 07, 2007 54.55 54.91 54.29 54.91 273,201 -0.59(-1.06%)
Sep 06, 2007 55.41 56.20 55.35 55.50 136,187 +0.21(+0.39%)
Sep 05, 2007 54.60 55.63 54.60 55.28 151,262 +0.07(+0.12%)
Sep 04, 2007 53.95 55.29 53.95 55.22 98,914 +1.29(+2.39%)
Aug 31, 2007 53.75 54.12 53.26 53.93 1,030,853 +0.85(+1.61%)
Aug 30, 2007 52.35 53.37 52.35 53.07 12,493 +0.29(+0.55%)
Aug 29, 2007 52.01 52.82 51.86 52.78 103,044 +0.69(+1.32%)
Aug 28, 2007 52.57 52.61 51.86 52.10 65,770 -0.76(-1.43%)
Aug 27, 2007 53.06 53.20 52.73 52.85 100,256 -0.10(-0.18%)
Aug 24, 2007 52.65 52.96 52.37 52.95 160,967 +0.42(+0.79%)
Aug 23, 2007 52.84 52.96 52.39 52.53 66,699 -0.05(-0.09%)
Aug 22, 2007 53.07 53.07 52.37 52.58 223,021 -0.03(-0.06%)
Aug 21, 2007 52.15 52.62 52.15 52.61 19,927 +0.32(+0.61%)
Aug 20, 2007 51.81 52.29 51.53 52.29 24,986 +0.43(+0.83%)
Aug 17, 2007 51.68 52.01 50.89 51.86 69,384 +0.72(+1.42%)
Aug 16, 2007 50.31 51.14 49.77 51.14 93,545 +0.15(+0.28%)
Aug 15, 2007 50.99 52.20 50.85 50.99 35,105 -0.15(-0.28%)
Aug 14, 2007 51.33 51.63 50.86 51.14 11,770 +0.00(+0.00%)
Aug 13, 2007 51.43 51.57 50.96 51.14 29,013 -0.03(-0.06%)
Aug 10, 2007 51.24 51.86 50.82 51.17 337,835 -1.39(-2.65%)
Aug 09, 2007 52.35 53.54 52.35 52.56 84,871 -0.44(-0.82%)
Aug 08, 2007 52.49 53.44 52.32 53.00 88,588 +1.21(+2.34%)
Aug 07, 2007 50.33 51.92 50.33 51.79 97,055 +2.24(+4.52%)
Aug 06, 2007 49.41 49.55 49.07 49.55 61,330 -0.05(-0.10%)
Aug 03, 2007 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Aug 02, 2007 49.26 49.70 48.85 49.60 217,032 +1.29(+2.67%)
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.