Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 52.44 52.52 51.33 51.97 84,948 -0.56(-1.07%)
Sep 29, 2009 52.80 53.12 52.32 52.53 66,600 -0.16(-0.31%)
Sep 28, 2009 52.19 53.04 52.08 52.70 108,235 +0.91(+1.76%)
Sep 25, 2009 51.53 52.13 51.46 51.79 63,542 -0.06(-0.11%)
Sep 24, 2009 52.78 52.94 51.53 51.84 123,388 -0.90(-1.71%)
Sep 23, 2009 53.87 53.88 52.75 52.75 286,537 -0.85(-1.59%)
Sep 22, 2009 54.75 54.75 53.56 53.60 125,946 -0.95(-1.74%)
Sep 21, 2009 53.85 54.72 53.27 54.55 115,703 +0.36(+0.66%)
Sep 18, 2009 55.13 55.13 54.19 54.19 90,096 -0.72(-1.31%)
Sep 17, 2009 54.54 55.09 54.32 54.91 100,108 +0.62(+1.14%)
Sep 16, 2009 54.45 54.65 54.16 54.29 87,565 +0.09(+0.16%)
Sep 15, 2009 54.19 54.62 53.86 54.20 65,241 -0.03(-0.05%)
Sep 14, 2009 53.50 54.23 53.18 54.23 74,979 +0.56(+1.05%)
Sep 11, 2009 53.35 53.69 53.27 53.67 35,530 +0.30(+0.56%)
Sep 10, 2009 53.08 53.46 52.83 53.37 63,236 +0.53(+1.01%)
Sep 09, 2009 52.42 53.10 52.41 52.83 79,745 +0.45(+0.85%)
Sep 08, 2009 52.73 52.91 52.16 52.39 92,330 -0.08(-0.15%)
Sep 04, 2009 51.44 52.46 51.44 52.46 123,228 +0.98(+1.90%)
Sep 03, 2009 51.70 52.35 51.01 51.49 191,907 +0.04(+0.08%)
Sep 02, 2009 51.55 51.88 51.34 51.45 258,387 -0.15(-0.28%)
Sep 01, 2009 52.00 53.29 51.46 51.59 362,423 -0.77(-1.48%)
Aug 31, 2009 52.01 52.51 51.92 52.37 101,644 -0.23(-0.44%)
Aug 28, 2009 53.47 53.47 52.22 52.60 120,016 -0.49(-0.93%)
Aug 27, 2009 53.17 53.21 52.03 53.09 193,036 -0.23(-0.44%)
Aug 26, 2009 52.72 53.43 52.60 53.33 163,253 +0.81(+1.55%)
Aug 25, 2009 52.30 52.83 52.30 52.51 118,740 +0.27(+0.52%)
Aug 24, 2009 52.66 52.66 52.07 52.24 107,809 -0.21(-0.41%)
Aug 21, 2009 52.51 52.77 52.20 52.45 174,723 +0.51(+0.99%)
Aug 20, 2009 51.17 52.44 50.76 51.94 164,337 +0.40(+0.77%)
Aug 19, 2009 50.14 51.59 50.07 51.54 173,743 +1.03(+2.03%)
Aug 18, 2009 50.34 50.85 50.04 50.52 255,443 +0.15(+0.31%)
Aug 17, 2009 50.36 50.36 49.98 50.36 126,045 -0.72(-1.40%)
Aug 14, 2009 51.36 51.56 50.49 51.08 83,533 -0.45(-0.86%)
Aug 13, 2009 52.09 52.09 51.26 51.53 382,291 -0.27(-0.52%)
Aug 12, 2009 51.32 52.15 51.24 51.80 92,930 +0.36(+0.70%)
Aug 11, 2009 51.84 52.11 51.16 51.44 327,890 -0.14(-0.26%)
Aug 10, 2009 52.17 52.17 51.48 51.57 141,492 -0.40(-0.76%)
Aug 07, 2009 52.42 52.46 51.54 51.97 140,646 +0.16(+0.30%)
Aug 06, 2009 53.27 53.27 51.67 51.82 166,639 -1.34(-2.51%)
Aug 05, 2009 54.13 54.13 52.96 53.15 80,160 -0.94(-1.74%)
Aug 04, 2009 52.30 54.19 52.30 54.09 172,840 +0.45(+0.83%)
Aug 03, 2009 53.84 53.84 53.11 53.65 317,071 +0.15(+0.27%)
Jul 31, 2009 53.75 54.26 53.43 53.50 147,005 -0.37(-0.68%)
Jul 30, 2009 54.08 54.24 53.55 53.87 183,767 +0.35(+0.65%)
Jul 29, 2009 53.62 53.68 53.25 53.52 189,320 -0.33(-0.61%)
Jul 28, 2009 53.58 53.87 52.96 53.85 210,447 +0.58(+1.09%)
Jul 27, 2009 52.96 53.43 52.75 53.27 345,105 +0.24(+0.46%)
Jul 24, 2009 51.82 53.14 51.82 53.03 170,116 +0.96(+1.84%)
Jul 23, 2009 49.01 52.12 49.01 52.07 619,633 +3.88(+8.06%)
Jul 22, 2009 48.02 48.65 48.02 48.18 89,813 +0.24(+0.50%)
Jul 21, 2009 47.94 48.01 47.29 47.94 92,124 +0.33(+0.69%)
Jul 20, 2009 47.38 47.82 47.13 47.61 137,737 +0.47(+1.01%)
Jul 17, 2009 47.36 47.52 47.10 47.14 94,177 -0.06(-0.12%)
Jul 16, 2009 46.98 47.34 46.93 47.20 179,127 +0.08(+0.16%)
Jul 15, 2009 47.19 47.33 46.58 47.12 164,067 +0.71(+1.52%)
Jul 14, 2009 46.46 46.68 46.29 46.41 186,894 -0.02(-0.04%)
Jul 13, 2009 45.62 46.43 45.62 46.43 148,307 +0.53(+1.16%)
Jul 10, 2009 45.85 46.16 45.52 45.90 122,014 -0.05(-0.11%)
Jul 09, 2009 45.95 46.09 45.52 45.95 118,406 +0.13(+0.27%)
Jul 08, 2009 46.59 46.85 45.52 45.82 108,575 -0.15(-0.34%)
Jul 07, 2009 46.73 46.80 45.91 45.98 127,695 -0.85(-1.82%)
Jul 06, 2009 46.64 46.89 46.24 46.83 162,548 -0.17(-0.37%)
Jul 02, 2009 48.22 48.22 46.90 47.00 146,495 -1.42(-2.94%)
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.