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 (%)
Jul 30, 2010 53.15 53.43 51.67 53.15 142,065 +0.67(+1.27%)
Jul 29, 2010 53.42 53.46 51.66 52.48 200,572 -0.13(-0.24%)
Jul 28, 2010 54.02 54.33 52.61 52.61 877 -1.56(-2.88%)
Jul 27, 2010 54.97 55.06 53.82 54.17 217,872 -0.51(-0.94%)
Jul 26, 2010 52.77 54.84 52.77 54.68 189,555 +2.19(+4.17%)
Jul 23, 2010 50.76 52.58 50.70 52.49 378,105 +1.27(+2.48%)
Jul 22, 2010 50.58 51.48 50.36 51.22 160,263 +1.08(+2.16%)
Jul 21, 2010 50.53 51.13 49.99 50.14 113,035 -0.44(-0.86%)
Jul 20, 2010 49.53 50.60 49.39 50.58 84,443 +0.37(+0.73%)
Jul 19, 2010 50.40 50.56 49.64 50.21 62,725 +0.04(+0.08%)
Jul 16, 2010 50.17 51.71 50.03 50.17 210,463 -1.62(-3.12%)
Jul 15, 2010 51.89 52.15 51.38 51.79 114,764 -0.16(-0.32%)
Jul 14, 2010 51.98 52.06 51.56 51.95 165,231 -0.04(-0.07%)
Jul 13, 2010 51.33 52.13 51.28 51.99 118,747 +1.23(+2.42%)
Jul 12, 2010 51.32 51.65 50.60 50.76 131,419 -0.65(-1.26%)
Jul 09, 2010 51.41 51.41 50.48 51.41 87,586 +0.95(+1.88%)
Jul 08, 2010 49.82 50.50 49.08 50.46 89,723 +1.00(+2.02%)
Jul 07, 2010 48.38 49.54 47.99 49.46 170,537 +1.10(+2.27%)
Jul 06, 2010 49.88 50.10 48.03 48.36 364,848 -0.95(-1.93%)
Jul 02, 2010 49.32 50.09 48.92 49.32 208,860 +0.34(+0.70%)
Jul 01, 2010 50.01 50.01 47.90 48.97 311,052 -1.17(-2.33%)
Jun 30, 2010 50.87 51.35 50.06 50.14 42,435 -0.97(-1.89%)
Jun 29, 2010 52.08 52.21 50.79 51.11 194,888 -2.30(-4.32%)
Jun 25, 2010 53.41 53.76 52.01 53.41 67,514 +1.07(+2.05%)
Jun 24, 2010 52.73 52.91 52.10 52.34 160,531 -0.55(-1.04%)
Jun 23, 2010 52.57 53.28 52.28 52.89 235,426 +0.17(+0.33%)
Jun 22, 2010 54.03 54.12 52.66 52.72 73,365 -0.99(-1.84%)
Jun 21, 2010 54.69 54.87 53.44 53.70 120,614 -0.46(-0.86%)
Jun 18, 2010 54.17 54.33 53.43 54.17 589,109 +0.80(+1.51%)
Jun 17, 2010 53.87 53.87 52.84 53.37 216,723 -0.18(-0.34%)
Jun 16, 2010 54.12 54.12 53.45 53.55 114,525 -0.46(-0.86%)
Jun 15, 2010 52.93 54.16 52.86 54.01 134,473 +1.09(+2.07%)
Jun 14, 2010 52.63 53.73 52.35 52.92 210,736 +0.21(+0.40%)
Jun 11, 2010 51.40 52.72 51.30 52.71 160,672 +0.93(+1.80%)
Jun 10, 2010 50.91 51.79 50.48 51.78 251,955 +1.74(+3.48%)
Jun 09, 2010 50.57 51.13 49.88 50.03 296,801 -0.31(-0.62%)
Jun 08, 2010 51.03 51.58 49.64 50.34 394,988 -0.74(-1.44%)
Jun 07, 2010 52.79 53.07 51.03 51.08 377,140 -1.07(-2.04%)
Jun 04, 2010 52.15 53.75 51.93 52.15 379,834 -2.31(-4.25%)
Jun 03, 2010 54.28 54.49 53.67 54.46 302,940 +0.53(+0.99%)
Jun 02, 2010 51.88 53.94 51.88 53.93 249,869 +2.19(+4.23%)
Jun 01, 2010 52.28 53.07 51.64 51.74 297,345 -0.69(-1.31%)
May 28, 2010 52.43 53.19 52.15 52.43 242,937 -0.15(-0.28%)
May 27, 2010 52.24 52.63 51.89 52.57 209,675 +1.30(+2.54%)
May 26, 2010 51.60 52.64 51.16 51.27 270,729 -0.14(-0.27%)
May 25, 2010 50.54 51.47 49.43 51.41 608,747 -0.10(-0.19%)
May 24, 2010 51.57 52.38 51.34 51.51 278,294 -0.21(-0.41%)
May 21, 2010 50.73 52.79 50.69 51.72 313,853 +0.17(+0.34%)
May 20, 2010 51.79 52.52 51.53 51.54 385,716 -2.22(-4.13%)
May 19, 2010 53.94 54.52 53.07 53.76 336,937 -0.34(-0.63%)
May 18, 2010 54.91 55.22 53.92 54.10 533,859 -0.46(-0.83%)
May 17, 2010 54.64 54.90 53.32 54.56 379,797 +0.18(+0.34%)
May 14, 2010 54.37 55.21 53.69 54.37 340,850 -1.17(-2.11%)
May 13, 2010 55.86 56.21 55.36 55.54 260,339 -0.27(-0.49%)
May 12, 2010 54.62 55.88 54.60 55.82 288,480 +1.29(+2.36%)
May 11, 2010 54.95 55.28 54.45 54.53 462,248 +0.71(+1.31%)
May 10, 2010 53.68 53.83 53.47 53.82 736,670 +1.99(+3.83%)
May 07, 2010 53.52 54.45 50.90 51.84 1,025,900 -2.24(-4.14%)
May 06, 2010 56.01 56.25 45.53 54.07 845,488 -1.27(-2.29%)
May 05, 2010 56.39 56.77 55.26 55.34 435,899 -2.38(-4.13%)
May 04, 2010 58.57 58.59 57.41 57.72 366,470 -1.69(-2.84%)
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.