Skip to main content

S&P Biotech SPDR (NY: XBI )

80.06 +0.41 (+0.52%)
Streaming Delayed Price Updated: 3:18 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 49.26 49.26 46.61 47.53 73,415 +0.16(+0.35%)
Nov 26, 2008 45.33 47.37 45.16 47.37 178,181 +1.18(+2.56%)
Nov 25, 2008 46.30 46.35 45.35 46.19 192,013 +0.24(+0.53%)
Nov 24, 2008 44.79 46.16 44.30 45.95 465,181 +2.62(+6.03%)
Nov 21, 2008 44.85 45.06 41.68 43.33 905,639 -1.11(-2.51%)
Nov 20, 2008 46.07 46.38 43.84 44.45 327,575 -2.16(-4.63%)
Nov 19, 2008 48.30 49.72 46.61 46.61 144,209 -2.52(-5.13%)
Nov 18, 2008 49.55 50.11 47.92 49.12 210,796 -0.53(-1.07%)
Nov 17, 2008 49.88 50.74 49.46 49.66 149,496 -0.95(-1.88%)
Nov 14, 2008 52.61 52.61 50.60 50.60 174,894 -2.28(-4.30%)
Nov 13, 2008 48.76 52.88 48.23 52.88 428,340 +3.31(+6.68%)
Nov 12, 2008 50.96 51.40 49.39 49.57 375,829 -2.02(-3.92%)
Nov 11, 2008 52.34 52.54 51.52 51.59 186,144 -0.93(-1.77%)
Nov 10, 2008 54.24 54.24 52.00 52.52 167,442 +0.52(+1.01%)
Nov 07, 2008 51.92 52.55 51.22 52.00 184,733 +0.91(+1.78%)
Nov 06, 2008 51.97 52.06 50.83 51.09 103,741 -0.73(-1.40%)
Nov 05, 2008 53.65 53.65 51.82 51.82 245,169 -1.87(-3.48%)
Nov 04, 2008 54.23 54.29 52.58 53.68 229,641 +0.47(+0.89%)
Nov 03, 2008 51.86 53.47 51.86 53.21 338,735 +1.40(+2.71%)
Oct 31, 2008 50.69 52.22 50.14 51.81 208,744 +1.30(+2.57%)
Oct 30, 2008 49.25 50.70 49.25 50.51 249,650 +1.74(+3.57%)
Oct 29, 2008 47.18 50.15 47.18 48.76 425,036 +1.15(+2.42%)
Oct 28, 2008 46.01 47.61 44.62 47.61 466,109 +2.29(+5.04%)
Oct 27, 2008 46.81 47.47 45.33 45.33 384,527 -2.52(-5.26%)
Oct 24, 2008 46.49 48.62 46.49 47.84 335,432 -1.49(-3.02%)
Oct 23, 2008 50.01 50.74 46.93 49.34 641,179 -0.73(-1.45%)
Oct 22, 2008 51.73 51.73 49.19 50.06 254,391 -1.73(-3.35%)
Oct 21, 2008 52.58 52.92 51.61 51.80 235,364 -0.56(-1.07%)
Oct 20, 2008 51.28 52.36 49.85 52.36 384,895 +2.00(+3.96%)
Oct 17, 2008 49.88 52.16 49.63 50.36 473,131 +0.07(+0.13%)
Oct 16, 2008 49.21 50.32 46.80 50.30 499,754 +2.31(+4.80%)
Oct 15, 2008 51.65 51.65 47.98 47.99 374,259 -3.56(-6.91%)
Oct 14, 2008 54.07 54.07 51.21 51.55 331,602 -1.21(-2.29%)
Oct 13, 2008 49.64 52.77 49.03 52.76 118,372 +6.18(+13.26%)
Oct 10, 2008 47.24 48.42 44.62 46.59 488,644 -2.45(-5.00%)
Oct 09, 2008 52.31 52.46 48.53 49.04 404,158 -2.39(-4.65%)
Oct 08, 2008 49.41 53.16 49.41 51.43 466,213 -0.03(-0.06%)
Oct 07, 2008 53.04 53.90 51.46 51.46 411,919 -1.39(-2.64%)
Oct 06, 2008 54.82 54.98 50.17 52.85 904,814 -2.96(-5.30%)
Oct 03, 2008 57.85 58.19 55.56 55.81 293,699 -0.98(-1.72%)
Oct 02, 2008 58.85 58.85 56.60 56.78 218,064 -1.91(-3.25%)
Oct 01, 2008 58.84 58.84 57.97 58.69 428,320 +0.46(+0.78%)
Sep 30, 2008 59.28 59.28 57.29 58.24 295,060 +0.37(+0.64%)
Sep 29, 2008 60.40 60.54 57.87 57.87 631,956 -2.85(-4.70%)
Sep 26, 2008 60.14 60.99 58.87 60.72 787,229 +0.80(+1.34%)
Sep 25, 2008 58.64 60.45 58.64 59.92 288,915 +1.24(+2.11%)
Sep 24, 2008 58.11 59.23 58.05 58.68 231,436 +0.84(+1.46%)
Sep 23, 2008 58.51 58.82 57.79 57.84 126,437 -0.61(-1.04%)
Sep 22, 2008 61.85 61.85 58.28 58.45 150,196 -1.91(-3.16%)
Sep 19, 2008 59.57 61.99 54.30 60.36 0 +1.33(+2.25%)
Sep 18, 2008 57.32 59.23 55.86 59.03 518,228 +1.70(+2.97%)
Sep 17, 2008 59.39 60.12 57.33 57.33 361,246 -2.96(-4.92%)
Sep 16, 2008 58.54 60.44 58.54 60.29 258,167 +1.00(+1.68%)
Sep 15, 2008 60.14 60.55 59.06 59.29 187,523 -1.33(-2.19%)
Sep 12, 2008 60.88 61.02 60.30 60.62 183,805 -0.27(-0.45%)
Sep 11, 2008 59.48 60.91 59.06 60.89 266,181 +0.73(+1.21%)
Sep 10, 2008 59.25 60.42 59.24 60.16 274,991 +1.82(+3.12%)
Sep 09, 2008 60.07 60.43 58.34 58.34 689,864 -1.47(-2.46%)
Sep 08, 2008 60.33 61.07 59.16 59.82 723,343 -0.25(-0.42%)
Sep 05, 2008 60.18 60.47 59.22 60.07 0 -0.18(-0.31%)
Sep 04, 2008 62.04 62.04 60.25 60.25 332,869 -2.41(-3.85%)
Sep 03, 2008 62.21 62.66 61.89 62.66 233,638 +0.62(+1.00%)
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.