Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 51.50 52.05 51.06 51.93 99,799 +0.79(+1.55%)
Dec 30, 2008 50.49 51.14 50.07 51.14 81,151 +1.23(+2.46%)
Dec 29, 2008 50.94 51.05 49.49 49.91 77,647 -1.15(-2.26%)
Dec 26, 2008 50.95 51.06 50.50 51.06 116,430 +0.55(+1.09%)
Dec 24, 2008 49.97 50.74 49.97 50.51 55,042 -0.17(-0.33%)
Dec 23, 2008 51.14 51.54 49.98 50.68 44,385 -0.23(-0.45%)
Dec 22, 2008 52.12 52.12 50.02 50.91 160,093 -0.53(-1.04%)
Dec 19, 2008 51.23 53.00 51.21 51.44 267,272 +0.17(+0.34%)
Dec 18, 2008 51.31 52.30 50.75 51.26 137,703 +0.24(+0.47%)
Dec 17, 2008 49.66 51.55 49.66 51.02 91,200 +0.54(+1.07%)
Dec 16, 2008 48.64 50.48 48.20 50.48 229,752 +2.75(+5.76%)
Dec 15, 2008 48.57 49.01 47.35 47.73 120,421 -1.03(-2.11%)
Dec 12, 2008 46.49 48.82 46.49 48.76 115,253 +0.92(+1.92%)
Dec 11, 2008 48.39 49.27 47.66 47.84 231,192 -0.58(-1.21%)
Dec 10, 2008 48.56 49.04 48.01 48.42 82,594 +0.49(+1.02%)
Dec 09, 2008 48.70 49.52 47.54 47.93 212,220 -1.53(-3.09%)
Dec 08, 2008 48.50 49.78 48.27 49.46 198,594 +1.88(+3.95%)
Dec 05, 2008 45.73 47.70 44.45 47.58 114,516 +1.69(+3.67%)
Dec 04, 2008 45.55 47.09 45.29 45.90 74,035 -0.31(-0.67%)
Dec 03, 2008 44.93 46.27 44.04 46.21 123,638 +1.16(+2.58%)
Dec 02, 2008 44.46 45.05 43.80 45.05 155,934 +1.31(+2.99%)
Dec 01, 2008 46.20 46.63 43.66 43.74 159,529 -3.80(-7.99%)
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%)
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.