Skip to main content

S&P Biotech SPDR (NY: XBI )

90.05 -2.34 (-2.53%)
Streaming Delayed Price Updated: 1:21 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 51.43 51.43 50.35 50.65 135,861 -0.19(-0.37%)
Jun 29, 2009 50.90 50.98 49.77 50.84 192,876 -0.03(-0.06%)
Jun 26, 2009 50.34 51.17 50.11 50.87 99,300 +0.33(+0.65%)
Jun 25, 2009 49.77 50.57 49.75 50.54 177,791 +1.43(+2.91%)
Jun 24, 2009 48.68 49.31 48.30 49.11 222,931 +0.76(+1.57%)
Jun 23, 2009 48.72 48.75 48.01 48.35 121,571 -0.19(-0.39%)
Jun 22, 2009 49.34 49.63 48.54 48.54 270,048 -1.01(-2.04%)
Jun 19, 2009 49.71 50.22 49.24 49.55 202,372 +0.29(+0.59%)
Jun 18, 2009 48.75 49.26 48.35 49.26 158,962 +0.41(+0.84%)
Jun 17, 2009 47.28 48.95 47.28 48.85 442,561 +1.25(+2.63%)
Jun 16, 2009 47.95 47.95 47.10 47.60 334,188 -0.01(-0.02%)
Jun 15, 2009 48.35 48.58 47.41 47.61 146,236 -1.32(-2.70%)
Jun 12, 2009 48.31 49.00 48.18 48.93 155,758 +0.38(+0.78%)
Jun 11, 2009 48.00 49.17 47.92 48.55 141,878 +0.64(+1.34%)
Jun 10, 2009 48.67 48.75 47.35 47.91 113,073 -0.27(-0.56%)
Jun 09, 2009 48.25 48.44 48.01 48.18 133,751 +0.24(+0.50%)
Jun 08, 2009 47.78 48.53 47.63 47.94 179,400 -0.48(-0.99%)
Jun 05, 2009 49.11 49.11 47.96 48.42 280,751 -0.21(-0.43%)
Jun 04, 2009 49.26 49.29 48.43 48.63 229,574 -0.35(-0.71%)
Jun 03, 2009 47.88 49.25 47.87 48.98 696,189 +0.89(+1.85%)
Jun 02, 2009 47.01 48.46 46.87 48.09 475,856 +0.94(+1.98%)
Jun 01, 2009 47.48 47.67 46.93 47.15 340,618 +0.20(+0.43%)
May 29, 2009 46.50 46.95 45.86 46.95 453,419 +0.46(+0.99%)
May 28, 2009 46.69 47.00 45.95 46.49 262,935 +0.03(+0.06%)
May 27, 2009 46.34 47.22 46.18 46.46 310,740 -0.11(-0.24%)
May 26, 2009 44.98 46.70 44.91 46.57 193,878 +1.33(+2.94%)
May 22, 2009 45.53 45.76 45.10 45.24 241,884 -0.26(-0.57%)
May 21, 2009 45.47 45.87 44.79 45.50 283,239 -0.62(-1.34%)
May 20, 2009 46.09 46.90 45.99 46.12 427,295 +0.13(+0.28%)
May 19, 2009 45.83 46.20 45.50 45.99 271,786 +0.13(+0.28%)
May 18, 2009 45.46 46.04 44.98 45.86 416,085 +0.80(+1.78%)
May 15, 2009 45.66 45.70 45.06 45.06 329,792 -0.79(-1.72%)
May 14, 2009 45.93 46.45 45.70 45.85 191,447 +0.08(+0.17%)
May 13, 2009 46.65 46.92 45.52 45.77 319,660 -1.31(-2.78%)
May 12, 2009 47.29 47.75 46.61 47.08 391,132 -0.34(-0.72%)
May 11, 2009 46.54 47.65 46.22 47.42 420,619 +0.58(+1.24%)
May 08, 2009 46.32 47.19 46.16 46.84 334,448 +0.86(+1.87%)
May 07, 2009 45.95 46.70 45.85 45.98 365,894 +0.52(+1.14%)
May 06, 2009 46.01 46.64 44.87 45.46 545,914 -0.36(-0.79%)
May 05, 2009 45.48 45.94 45.20 45.82 231,575 +0.27(+0.59%)
May 04, 2009 44.96 45.74 44.92 45.55 287,217 +0.55(+1.22%)
May 01, 2009 45.10 45.60 44.75 45.00 247,138 -0.27(-0.60%)
Apr 30, 2009 46.66 46.80 45.26 45.27 236,136 -0.88(-1.91%)
Apr 29, 2009 45.41 46.59 45.38 46.15 547,157 +0.91(+2.01%)
Apr 28, 2009 44.61 45.80 44.53 45.24 327,879 +0.26(+0.58%)
Apr 27, 2009 44.75 45.28 44.54 44.98 245,988 +0.36(+0.81%)
Apr 24, 2009 44.08 44.99 44.08 44.62 380,509 +0.68(+1.55%)
Apr 23, 2009 43.63 44.31 43.16 43.94 314,253 +0.12(+0.27%)
Apr 22, 2009 44.04 44.79 43.80 43.82 414,215 -0.43(-0.97%)
Apr 21, 2009 43.84 44.49 43.75 44.25 287,388 +0.20(+0.45%)
Apr 20, 2009 44.68 44.81 43.75 44.05 288,095 -1.19(-2.63%)
Apr 17, 2009 45.21 45.64 44.83 45.24 272,759 -0.11(-0.24%)
Apr 16, 2009 45.62 45.77 44.68 45.35 339,658 +0.20(+0.44%)
Apr 15, 2009 45.20 45.58 44.48 45.15 303,230 -0.32(-0.70%)
Apr 14, 2009 46.54 46.54 45.20 45.47 316,060 -1.10(-2.36%)
Apr 13, 2009 46.27 46.82 46.23 46.57 200,085 +0.18(+0.39%)
Apr 09, 2009 46.59 47.00 46.03 46.39 325,895 +0.77(+1.69%)
Apr 08, 2009 45.26 45.74 44.89 45.62 320,527 +0.62(+1.38%)
Apr 07, 2009 45.39 45.88 44.83 45.00 522,437 -0.90(-1.96%)
Apr 06, 2009 46.25 46.35 45.41 45.90 338,077 -0.82(-1.76%)
Apr 03, 2009 47.11 47.27 46.05 46.72 316,896 -0.50(-1.06%)
Apr 02, 2009 48.02 48.02 47.05 47.22 228,866 +0.07(+0.16%)
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.