Skip to main content

S&P Biotech SPDR (NY: XBI )

71.09 +2.62 (+3.83%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 55.50 55.88 54.99 55.68 998,400 +0.88(+1.61%)
Aug 30, 2007 54.05 55.10 54.05 54.80 12,100 +0.30(+0.55%)
Aug 29, 2007 53.70 54.54 53.55 54.50 99,800 +0.71(+1.32%)
Aug 28, 2007 54.28 54.32 53.55 53.79 63,700 -0.78(-1.43%)
Aug 27, 2007 54.78 54.93 54.45 54.57 97,100 -0.10(-0.18%)
Aug 24, 2007 54.36 54.68 54.07 54.67 155,900 +0.43(+0.79%)
Aug 23, 2007 54.56 54.68 54.09 54.24 64,600 -0.05(-0.09%)
Aug 22, 2007 54.80 54.80 54.07 54.29 216,000 -0.03(-0.06%)
Aug 21, 2007 53.85 54.33 53.84 54.32 19,300 +0.33(+0.61%)
Aug 20, 2007 53.49 53.99 53.20 53.99 24,200 +0.44(+0.83%)
Aug 17, 2007 53.36 53.70 52.54 53.55 67,200 +0.75(+1.42%)
Aug 16, 2007 51.95 52.80 51.38 52.80 90,600 +0.15(+0.28%)
Aug 15, 2007 52.65 53.90 52.50 52.65 34,000 -0.15(-0.28%)
Aug 14, 2007 53.00 53.31 52.51 52.80 11,400 +0.00(+0.00%)
Aug 13, 2007 53.10 53.25 52.62 52.80 28,100 -0.03(-0.06%)
Aug 10, 2007 52.91 53.55 52.47 52.83 327,200 -1.44(-2.65%)
Aug 09, 2007 54.05 55.28 54.05 54.27 82,200 -0.45(-0.82%)
Aug 08, 2007 54.20 55.18 54.02 54.72 85,800 +1.25(+2.34%)
Aug 07, 2007 51.97 53.61 51.97 53.47 94,000 +2.31(+4.52%)
Aug 06, 2007 51.02 51.16 50.66 51.16 59,400 -0.05(-0.10%)
Aug 03, 2007 51.21 51.21 51.21 51.21 0 +0.00(+0.00%)
Aug 02, 2007 50.86 51.32 50.44 51.21 210,200 +1.33(+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.