Skip to main content

S&P Biotech SPDR (NY: XBI )

74.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 52.38 53.87 52.38 53.52 90,500 +1.23(+2.35%)
Mar 28, 2008 53.54 53.96 52.23 52.29 37,400 -0.93(-1.75%)
Mar 27, 2008 53.56 54.00 53.21 53.22 38,800 -0.08(-0.15%)
Mar 26, 2008 53.16 53.37 52.44 53.30 113,800 +0.13(+0.24%)
Mar 25, 2008 52.74 53.32 52.48 53.17 51,650 +0.42(+0.80%)
Mar 24, 2008 51.35 53.29 50.88 52.75 139,700 +2.00(+3.94%)
Mar 21, 2008 49.53 50.80 48.60 50.75 304,700 +0.00(+0.00%)
Mar 20, 2008 49.53 50.80 48.60 50.75 304,700 +0.53(+1.06%)
Mar 19, 2008 49.97 50.94 49.83 50.22 208,000 -0.03(-0.06%)
Mar 18, 2008 48.94 50.25 48.42 50.25 162,800 +1.89(+3.91%)
Mar 17, 2008 48.66 49.62 47.71 48.36 214,700 -1.73(-3.45%)
Mar 14, 2008 51.02 51.02 48.88 50.09 352,700 -0.96(-1.88%)
Mar 13, 2008 49.34 51.19 49.18 51.05 111,400 +1.23(+2.47%)
Mar 12, 2008 49.54 50.67 49.54 49.82 104,800 +0.32(+0.65%)
Mar 11, 2008 48.96 49.50 48.12 49.50 230,550 +1.40(+2.91%)
Mar 10, 2008 50.27 50.29 47.98 48.10 182,425 -2.46(-4.87%)
Mar 07, 2008 50.44 51.09 49.86 50.56 225,700 -0.58(-1.13%)
Mar 06, 2008 52.59 52.66 51.00 51.14 159,908 -1.45(-2.76%)
Mar 05, 2008 53.02 53.02 52.22 52.59 301,000 -0.74(-1.39%)
Mar 04, 2008 52.79 53.47 52.30 53.33 184,400 -0.25(-0.47%)
Mar 03, 2008 53.34 54.22 52.92 53.58 117,100 -0.11(-0.21%)
Feb 29, 2008 53.82 53.94 53.24 53.69 389,916 -1.02(-1.86%)
Feb 28, 2008 54.65 55.16 54.44 54.71 198,350 -0.12(-0.22%)
Feb 27, 2008 54.50 55.13 54.00 54.83 245,085 +0.03(+0.05%)
Feb 26, 2008 54.54 55.72 54.44 54.80 191,155 +0.42(+0.77%)
Feb 25, 2008 54.02 54.65 53.81 54.38 274,900 +1.35(+2.55%)
Feb 22, 2008 53.20 53.48 52.49 53.03 452,795 -0.31(-0.58%)
Feb 21, 2008 54.36 54.38 52.81 53.34 534,483 -0.81(-1.50%)
Feb 20, 2008 54.73 54.73 53.42 54.15 478,910 -0.75(-1.37%)
Feb 19, 2008 55.77 55.84 54.89 54.90 51,700 -0.49(-0.88%)
Feb 18, 2008 55.48 55.48 54.50 55.39 0 +0.00(+0.00%)
Feb 15, 2008 55.48 55.48 54.50 55.39 294,900 -0.32(-0.57%)
Feb 14, 2008 56.64 56.92 55.64 55.71 206,500 -0.59(-1.05%)
Feb 13, 2008 56.40 56.40 55.95 56.30 121,100 +0.74(+1.33%)
Feb 12, 2008 55.03 55.97 55.03 55.56 164,000 +0.38(+0.69%)
Feb 11, 2008 55.08 55.46 54.75 55.18 115,300 +0.07(+0.13%)
Feb 08, 2008 55.18 55.61 54.87 55.11 247,900 -0.34(-0.62%)
Feb 07, 2008 54.75 55.88 54.54 55.45 251,100 +0.15(+0.28%)
Feb 06, 2008 56.04 56.39 55.06 55.30 177,410 -0.50(-0.90%)
Feb 05, 2008 56.74 57.03 55.62 55.80 113,600 -1.62(-2.82%)
Feb 04, 2008 57.69 57.83 57.15 57.42 110,699 -0.13(-0.23%)
Feb 01, 2008 56.68 57.75 56.59 57.55 412,800 +1.51(+2.69%)
Jan 31, 2008 55.25 56.47 53.61 56.04 144,000 +0.64(+1.16%)
Jan 30, 2008 55.98 56.71 55.40 55.40 98,505 -1.07(-1.89%)
Jan 29, 2008 56.49 56.89 56.09 56.47 111,000 +0.24(+0.43%)
Jan 28, 2008 55.36 56.28 55.25 56.23 143,732 +0.95(+1.72%)
Jan 25, 2008 57.25 57.25 55.28 55.28 107,100 -1.14(-2.02%)
Jan 24, 2008 57.15 57.54 56.18 56.42 45,600 -0.55(-0.97%)
Jan 23, 2008 56.48 57.05 54.35 56.97 350,207 -0.86(-1.49%)
Jan 22, 2008 56.90 59.14 45.00 57.83 302,100 -1.41(-2.38%)
Jan 21, 2008 60.91 60.91 58.82 59.24 0 +0.00(+0.00%)
Jan 18, 2008 60.91 60.91 58.82 59.24 425,532 -1.26(-2.08%)
Jan 17, 2008 60.97 61.29 60.30 60.50 104,577 -0.10(-0.17%)
Jan 16, 2008 59.90 61.22 59.90 60.60 153,301 +0.45(+0.75%)
Jan 15, 2008 60.57 60.81 59.80 60.15 100,650 -1.18(-1.92%)
Jan 14, 2008 61.74 61.74 60.97 61.33 53,300 +0.03(+0.05%)
Jan 11, 2008 60.94 61.71 60.87 61.30 110,500 +0.25(+0.41%)
Jan 10, 2008 59.38 61.43 59.38 61.05 283,200 +1.25(+2.09%)
Jan 09, 2008 59.81 60.09 59.09 59.80 109,750 +0.28(+0.47%)
Jan 08, 2008 59.82 60.92 59.50 59.52 240,600 +0.30(+0.51%)
Jan 07, 2008 59.34 59.45 58.55 59.22 95,600 +0.29(+0.49%)
Jan 04, 2008 59.03 59.64 58.56 58.93 191,600 -0.61(-1.02%)
Jan 03, 2008 59.47 59.89 59.15 59.54 120,920 +0.20(+0.34%)
Jan 02, 2008 58.96 60.08 58.96 59.34 96,700 -0.02(-0.03%)
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.