Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.87 15.97 15.66 15.67 888,252 -0.09(-0.58%)
Mar 30, 2009 15.76 15.86 15.50 15.76 877,165 -0.76(-4.59%)
Mar 26, 2009 15.80 16.52 15.80 16.52 1,238,227 +0.76(+4.83%)
Mar 25, 2009 15.54 16.01 15.34 15.76 951,412 +0.27(+1.73%)
Mar 24, 2009 15.82 15.86 15.49 15.49 430,635 -0.36(-2.25%)
Mar 23, 2009 15.57 15.87 15.57 15.85 810,232 +0.58(+3.83%)
Mar 20, 2009 15.73 15.86 15.26 15.26 616,953 -0.47(-2.99%)
Mar 19, 2009 16.07 16.22 15.68 15.73 836,634 -0.24(-1.49%)
Mar 18, 2009 15.88 16.30 15.78 15.97 961,772 +0.09(+0.60%)
Mar 17, 2009 15.43 15.88 15.38 15.88 542,855 +0.52(+3.38%)
Mar 16, 2009 15.82 15.84 15.32 15.36 700,943 -0.40(-2.55%)
Mar 13, 2009 15.41 15.84 15.41 15.76 0 +0.39(+2.55%)
Mar 12, 2009 14.34 15.41 14.34 15.37 739,018 +0.92(+6.37%)
Mar 11, 2009 14.97 15.12 14.44 14.45 2,123,239 -0.38(-2.57%)
Mar 10, 2009 14.39 14.87 14.39 14.83 666,246 +0.52(+3.62%)
Mar 09, 2009 14.07 14.64 14.07 14.31 661,724 -0.04(-0.25%)
Mar 06, 2009 14.22 14.38 14.04 14.35 0 +0.22(+1.57%)
Mar 05, 2009 14.66 14.66 14.12 14.13 1,023,912 -0.71(-4.77%)
Mar 04, 2009 14.73 15.05 14.57 14.83 837,921 +0.45(+3.15%)
Mar 02, 2009 14.87 14.97 14.38 14.38 1,952,293 -0.71(-4.73%)
Feb 27, 2009 15.71 15.72 15.10 15.10 0 -0.91(-5.71%)
Feb 26, 2009 16.89 16.89 15.95 16.01 1,241,843 -0.74(-4.42%)
Feb 25, 2009 16.82 17.01 16.63 16.75 414,434 -0.06(-0.35%)
Feb 24, 2009 16.41 16.87 16.37 16.81 622,940 +0.46(+2.79%)
Feb 23, 2009 16.81 16.81 16.32 16.35 782,677 -0.33(-1.96%)
Feb 20, 2009 16.77 16.92 16.51 16.68 1,393,832 -0.25(-1.45%)
Feb 19, 2009 17.26 17.34 16.88 16.92 1,193,971 -0.41(-2.35%)
Feb 18, 2009 17.62 17.63 17.25 17.33 682,744 -0.15(-0.87%)
Feb 17, 2009 17.55 17.82 17.37 17.48 660,448 -0.45(-2.53%)
Feb 13, 2009 18.06 18.12 17.85 17.94 732,755 -0.14(-0.78%)
Feb 12, 2009 17.51 18.08 17.45 18.08 1,677,229 +0.41(+2.35%)
Feb 11, 2009 17.67 17.83 17.47 17.66 744,120 +0.00(+0.00%)
Feb 10, 2009 18.08 18.16 17.56 17.66 1,152,162 -0.54(-2.96%)
Feb 09, 2009 18.45 18.45 18.04 18.20 827,329 -0.12(-0.68%)
Feb 06, 2009 18.32 18.45 18.18 18.32 1,542,231 +0.17(+0.93%)
Feb 05, 2009 17.85 18.27 17.70 18.15 1,183,483 +0.25(+1.40%)
Feb 04, 2009 17.97 18.28 17.81 17.90 1,322,596 +0.01(+0.08%)
Feb 03, 2009 17.58 17.94 17.42 17.89 1,498,468 +0.59(+3.39%)
Feb 02, 2009 17.17 17.41 17.08 17.30 1,133,644 +0.09(+0.53%)
Jan 30, 2009 17.44 17.47 17.15 17.21 0 -0.02(-0.11%)
Jan 29, 2009 17.10 17.51 17.10 17.23 509,388 -0.17(-0.96%)
Jan 28, 2009 17.25 17.53 17.20 17.40 857,552 +0.40(+2.36%)
Jan 27, 2009 17.02 17.19 16.96 17.00 845,917 +0.08(+0.46%)
Jan 26, 2009 16.80 17.21 16.80 16.92 719,988 +0.04(+0.25%)
Jan 23, 2009 16.63 17.04 16.57 16.88 482,193 -0.08(-0.46%)
Jan 22, 2009 17.22 17.22 16.77 16.95 898,893 -0.30(-1.72%)
Jan 21, 2009 16.79 17.30 16.61 17.25 514,100 +0.70(+4.22%)
Jan 20, 2009 17.50 17.50 16.55 16.55 552,740 -0.83(-4.75%)
Jan 16, 2009 17.50 17.50 17.11 17.38 586,952 +0.16(+0.95%)
Jan 15, 2009 16.73 17.22 16.46 17.22 736,915 +0.32(+1.89%)
Jan 14, 2009 17.23 17.23 16.81 16.90 895,585 -0.35(-2.04%)
Jan 13, 2009 16.83 17.41 16.83 17.25 1,299,068 +0.33(+1.95%)
Jan 12, 2009 17.08 17.21 16.75 16.92 479,584 -0.28(-1.65%)
Jan 09, 2009 17.66 17.66 17.05 17.20 926,094 -0.39(-2.24%)
Jan 08, 2009 17.39 17.60 17.27 17.60 848,999 +0.10(+0.58%)
Jan 07, 2009 17.71 17.71 17.29 17.50 377,385 -0.27(-1.52%)
Jan 06, 2009 18.11 18.11 17.69 17.77 999,179 -0.17(-0.96%)
Jan 05, 2009 17.72 17.96 17.45 17.94 577,500 +0.24(+1.36%)
Jan 02, 2009 17.38 17.74 17.22 17.70 0 +0.21(+1.19%)
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.