Skip to main content

S&P Biotech SPDR (NY: XBI )

67.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 48.10 48.65 47.75 48.17 95,100 +0.07(+0.15%)
Feb 27, 2007 49.32 49.45 47.86 48.10 38,100 -2.00(-3.99%)
Feb 26, 2007 50.30 50.35 50.07 50.10 18,000 -0.12(-0.24%)
Feb 23, 2007 50.14 50.26 49.83 50.22 25,200 -0.05(-0.10%)
Feb 22, 2007 50.24 50.30 49.95 50.27 7,300 +0.19(+0.38%)
Feb 21, 2007 50.08 50.14 49.79 50.08 57,300 -0.14(-0.28%)
Feb 20, 2007 49.69 50.27 49.28 50.22 154,700 +0.40(+0.80%)
Feb 16, 2007 49.55 49.82 49.27 49.82 9,700 +0.45(+0.91%)
Feb 15, 2007 49.51 49.52 49.12 49.37 39,200 -0.21(-0.42%)
Feb 14, 2007 49.65 49.89 49.56 49.58 23,500 +0.08(+0.16%)
Feb 13, 2007 49.48 49.77 49.36 49.50 62,030 +0.45(+0.92%)
Feb 12, 2007 48.30 49.24 48.20 49.05 194,100 +1.22(+2.55%)
Feb 09, 2007 48.38 48.38 47.70 47.83 28,900 -0.45(-0.93%)
Feb 08, 2007 47.96 48.33 47.96 48.28 40,000 +0.32(+0.67%)
Feb 07, 2007 47.73 48.06 47.55 47.96 41,100 +0.37(+0.77%)
Feb 06, 2007 47.72 47.72 47.34 47.59 15,100 -0.08(-0.16%)
Feb 05, 2007 48.00 48.00 47.52 47.67 11,700 -0.21(-0.44%)
Feb 02, 2007 48.03 48.15 47.80 47.88 4,800 -0.19(-0.40%)
Feb 01, 2007 48.24 48.24 47.81 48.07 18,400 +0.29(+0.61%)
Jan 31, 2007 47.85 47.96 47.40 47.78 14,000 -0.11(-0.23%)
Jan 30, 2007 47.61 47.95 47.61 47.89 4,100 +0.30(+0.63%)
Jan 29, 2007 47.33 47.69 47.33 47.59 10,500 +0.23(+0.49%)
Jan 26, 2007 47.19 47.43 46.95 47.36 36,700 -0.12(-0.25%)
Jan 25, 2007 48.15 48.15 47.41 47.48 128,600 -0.65(-1.35%)
Jan 24, 2007 47.77 48.14 47.77 48.13 165,900 +0.46(+0.96%)
Jan 23, 2007 47.90 48.08 47.60 47.67 118,700 -0.33(-0.69%)
Jan 22, 2007 48.55 48.56 48.00 48.00 13,400 -0.50(-1.03%)
Jan 19, 2007 48.40 48.65 48.28 48.50 23,200 +0.04(+0.08%)
Jan 18, 2007 49.00 49.00 48.37 48.46 19,300 -0.52(-1.06%)
Jan 17, 2007 48.85 49.15 48.78 48.98 63,900 +0.09(+0.18%)
Jan 16, 2007 49.06 49.10 48.86 48.89 9,400 +0.02(+0.04%)
Jan 12, 2007 48.30 48.87 48.25 48.87 25,800 +0.73(+1.52%)
Jan 11, 2007 47.45 48.14 47.45 48.14 24,900 +0.84(+1.78%)
Jan 10, 2007 46.75 47.35 46.70 47.30 56,500 +0.40(+0.85%)
Jan 09, 2007 46.75 46.92 46.48 46.90 44,800 +0.13(+0.28%)
Jan 08, 2007 46.50 46.78 46.39 46.77 18,700 +0.15(+0.32%)
Jan 05, 2007 46.33 46.81 46.33 46.62 18,600 -0.02(-0.04%)
Jan 04, 2007 45.95 46.70 45.70 46.64 11,400 +0.93(+2.03%)
Jan 03, 2007 46.40 46.57 45.13 45.71 24,000 -0.43(-0.93%)
Dec 29, 2006 46.05 46.26 46.05 46.14 19,000 -0.06(-0.13%)
Dec 28, 2006 46.35 46.37 46.06 46.20 11,000 -0.10(-0.21%)
Dec 27, 2006 46.50 46.65 46.19 46.30 4,500 +0.11(+0.24%)
Dec 26, 2006 46.07 46.40 45.79 46.19 6,000 -1.24(-2.61%)
Dec 22, 2006 47.50 47.62 47.25 47.43 32,900 -0.27(-0.57%)
Dec 21, 2006 48.16 48.16 47.54 47.70 45,600 -0.29(-0.60%)
Dec 20, 2006 47.93 48.19 47.93 47.99 8,200 +0.07(+0.15%)
Dec 19, 2006 47.80 48.19 47.66 47.92 5,900 -0.06(-0.13%)
Dec 18, 2006 48.50 48.69 47.93 47.98 29,900 -0.49(-1.01%)
Dec 15, 2006 48.75 48.75 48.38 48.47 6,800 +0.24(+0.51%)
Dec 14, 2006 48.20 48.62 48.20 48.23 2,800 +0.09(+0.20%)
Dec 13, 2006 48.55 48.62 48.06 48.13 35,200 -0.53(-1.09%)
Dec 12, 2006 49.35 49.35 48.41 48.66 42,600 -0.59(-1.20%)
Dec 11, 2006 49.40 49.50 49.18 49.25 134,200 -1.72(-3.37%)
Dec 08, 2006 50.65 51.37 50.49 50.97 7,700 +0.11(+0.22%)
Dec 07, 2006 51.34 51.34 50.86 50.86 3,300 -0.28(-0.55%)
Dec 06, 2006 51.29 51.30 51.00 51.14 11,100 +0.10(+0.20%)
Dec 05, 2006 51.10 51.24 50.83 51.04 56,100 +0.13(+0.26%)
Dec 04, 2006 50.40 51.07 50.40 50.91 3,600 +0.63(+1.25%)
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.