Skip to main content

S&P Biotech SPDR (NY: XBI )

74.27 -0.53 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 59.73 59.98 59.32 59.36 91,430 -0.79(-1.31%)
Dec 28, 2007 60.72 60.72 59.76 60.15 95,600 -0.35(-0.58%)
Dec 27, 2007 61.77 61.77 60.50 60.50 61,000 -1.27(-2.06%)
Dec 26, 2007 61.29 61.97 61.29 61.77 126,100 +0.14(+0.23%)
Dec 24, 2007 61.96 61.96 61.17 61.63 88,985 +0.24(+0.39%)
Dec 21, 2007 61.68 61.68 60.93 61.39 303,300 +0.79(+1.30%)
Dec 20, 2007 59.78 60.60 59.21 60.60 80,300 +1.00(+1.68%)
Dec 19, 2007 59.36 59.67 58.99 59.60 93,153 +0.40(+0.68%)
Dec 18, 2007 59.09 59.43 58.34 59.20 218,920 +0.36(+0.61%)
Dec 17, 2007 59.82 59.82 58.82 58.84 168,204 -1.37(-2.28%)
Dec 14, 2007 60.30 61.12 60.13 60.21 197,700 -0.29(-0.48%)
Dec 13, 2007 59.90 60.62 59.29 60.50 303,000 -0.18(-0.30%)
Dec 12, 2007 62.29 62.29 60.17 60.68 41,115 +0.20(+0.33%)
Dec 11, 2007 62.18 62.18 60.41 60.48 114,050 -1.67(-2.69%)
Dec 10, 2007 62.16 62.38 61.56 62.15 118,384 +0.14(+0.23%)
Dec 07, 2007 62.28 62.28 61.67 62.01 153,918 -0.24(-0.39%)
Dec 06, 2007 60.75 62.25 60.46 62.25 241,415 +1.69(+2.79%)
Dec 05, 2007 60.28 60.70 59.91 60.56 156,232 +1.07(+1.80%)
Dec 04, 2007 60.27 60.27 59.49 59.49 56,350 -0.66(-1.10%)
Dec 03, 2007 60.14 60.68 60.14 60.15 53,150 -0.57(-0.93%)
Nov 30, 2007 61.00 61.49 60.51 60.72 626,950 -0.03(-0.06%)
Nov 29, 2007 60.50 60.95 60.46 60.75 139,900 +0.72(+1.20%)
Nov 28, 2007 59.85 60.45 59.62 60.03 503,200 +0.96(+1.63%)
Nov 27, 2007 58.64 59.17 58.07 59.07 350,370 +1.09(+1.88%)
Nov 26, 2007 58.97 58.99 57.98 57.98 198,216 -0.54(-0.92%)
Nov 23, 2007 58.29 58.81 57.82 58.52 7,163 +0.66(+1.14%)
Nov 21, 2007 58.01 58.35 57.26 57.86 143,000 -0.55(-0.94%)
Nov 20, 2007 58.75 59.24 57.44 58.41 178,000 -0.17(-0.29%)
Nov 19, 2007 59.83 59.83 58.29 58.58 439,200 -0.61(-1.03%)
Nov 16, 2007 59.16 59.41 58.50 59.19 949,200 +0.18(+0.31%)
Nov 15, 2007 59.79 60.12 58.75 59.01 79,900 -0.46(-0.77%)
Nov 14, 2007 59.73 59.91 59.42 59.47 21,215 -0.01(-0.02%)
Nov 13, 2007 58.49 59.53 58.49 59.48 35,512 +1.06(+1.81%)
Nov 12, 2007 58.98 59.50 58.32 58.42 100,850 -0.10(-0.17%)
Nov 09, 2007 59.10 59.28 58.50 58.52 35,500 -1.00(-1.68%)
Nov 08, 2007 59.59 59.89 58.34 59.52 311,220 -0.08(-0.14%)
Nov 07, 2007 60.44 60.48 59.30 59.60 78,000 -1.05(-1.73%)
Nov 06, 2007 60.09 60.66 59.81 60.65 117,600 +0.33(+0.55%)
Nov 05, 2007 60.75 60.77 59.81 60.32 92,638 -0.47(-0.77%)
Nov 02, 2007 60.43 61.09 59.73 60.79 74,400 +0.80(+1.33%)
Nov 01, 2007 60.69 60.69 59.85 59.99 60,300 -0.61(-1.01%)
Oct 31, 2007 59.91 60.67 59.65 60.60 213,900 +0.52(+0.87%)
Oct 30, 2007 60.22 60.33 59.90 60.08 59,100 -0.26(-0.43%)
Oct 29, 2007 60.50 60.55 59.90 60.34 54,500 -0.05(-0.08%)
Oct 26, 2007 60.45 60.53 59.80 60.39 110,000 +1.06(+1.79%)
Oct 25, 2007 59.60 59.72 58.86 59.33 124,100 -0.07(-0.12%)
Oct 24, 2007 59.48 59.63 58.44 59.40 161,400 -0.29(-0.49%)
Oct 23, 2007 59.15 59.70 58.81 59.69 101,900 +0.83(+1.41%)
Oct 22, 2007 57.75 59.05 57.64 58.86 61,800 +0.18(+0.31%)
Oct 19, 2007 59.80 59.80 58.60 58.68 59,600 -1.25(-2.09%)
Oct 18, 2007 59.88 60.52 59.70 59.93 234,000 -0.46(-0.76%)
Oct 17, 2007 60.56 60.56 59.50 60.39 91,800 +0.31(+0.52%)
Oct 16, 2007 60.35 60.47 59.82 60.08 128,800 -0.25(-0.41%)
Oct 15, 2007 61.31 61.31 60.00 60.33 105,900 +0.23(+0.38%)
Oct 12, 2007 60.15 60.58 59.95 60.10 58,200 +0.36(+0.60%)
Oct 11, 2007 60.83 61.05 59.49 59.74 31,400 -0.76(-1.26%)
Oct 10, 2007 60.10 60.54 59.90 60.50 97,900 +0.29(+0.48%)
Oct 09, 2007 60.40 60.48 59.94 60.21 24,100 -0.03(-0.05%)
Oct 08, 2007 60.34 60.34 59.92 60.24 21,100 +0.00(+0.00%)
Oct 05, 2007 59.73 60.44 59.40 60.24 77,100 +0.91(+1.53%)
Oct 04, 2007 59.46 59.75 59.29 59.33 56,000 -0.23(-0.39%)
Oct 03, 2007 59.03 59.81 58.98 59.56 23,900 +1.01(+1.73%)
Oct 02, 2007 59.03 59.10 58.55 58.55 55,400 -0.20(-0.34%)
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.