Skip to main content

S&P Biotech SPDR (NY: XBI )

82.88 -2.78 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 51.78 51.87 50.93 51.11 0 -0.06(-0.11%)
Jan 29, 2009 50.78 51.99 50.78 51.17 171,546 -0.49(-0.96%)
Jan 28, 2009 51.23 52.05 51.08 51.66 288,798 +1.19(+2.36%)
Jan 27, 2009 50.53 51.04 50.35 50.47 284,879 +0.23(+0.46%)
Jan 26, 2009 49.88 51.10 49.88 50.24 242,470 +0.13(+0.25%)
Jan 23, 2009 49.38 50.60 49.21 50.11 162,388 -0.23(-0.46%)
Jan 22, 2009 51.14 51.14 49.81 50.34 302,720 -0.88(-1.72%)
Jan 21, 2009 49.85 51.37 49.33 51.22 173,133 +2.07(+4.22%)
Jan 20, 2009 51.96 51.97 49.15 49.15 186,146 -2.45(-4.75%)
Jan 16, 2009 51.96 51.96 50.81 51.60 197,668 +0.48(+0.95%)
Jan 15, 2009 49.69 51.13 48.86 51.12 248,171 +0.95(+1.89%)
Jan 14, 2009 51.17 51.18 49.92 50.17 301,606 -1.05(-2.04%)
Jan 13, 2009 49.99 51.70 49.99 51.22 437,487 +0.98(+1.95%)
Jan 12, 2009 50.71 51.09 49.72 50.24 161,509 -0.84(-1.65%)
Jan 09, 2009 52.44 52.44 50.64 51.08 311,880 -1.17(-2.24%)
Jan 08, 2009 51.65 52.27 51.27 52.25 285,917 +0.30(+0.58%)
Jan 07, 2009 52.60 52.60 51.33 51.95 127,092 -0.80(-1.52%)
Jan 06, 2009 53.78 53.78 52.52 52.76 336,493 -0.51(-0.96%)
Jan 05, 2009 52.62 53.32 51.81 53.27 194,484 +0.72(+1.36%)
Jan 02, 2009 51.60 52.68 51.14 52.55 0 +0.62(+1.19%)
Jan 01, 2009 51.50 52.05 51.06 51.93 0 +0.00(+0.00%)
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%)
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.