Skip to main content
  • Login
  • Contact
  • Subscriptions

Search form

Home

Deer Park Tribune

Deer Park weather

  • Home
  • News
  • Sports
  • Obituaries
  • Entertainment
    • Special Sections
    • Talking About...
  • Photos
  • Videos
  • Classifieds
    • Classified Display Ads
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

S&P Biotech SPDR (NY: XBI )

129.63 USD -2.94 (-2.22%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
    Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:
    2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Range:
    1 Month 3 Month 1 Year
Date Open High Low Close Volume Change (%)
Mar 31, 2020 78.62 78.89 75.96 77.44 5,374,557 -0.59(-0.76%)
Mar 30, 2020 77.05 78.11 75.22 78.03 4,056,019 +2.07(+2.73%)
Mar 27, 2020 76.37 78.36 75.56 75.96 4,772,700 -2.27(-2.90%)
Mar 26, 2020 76.23 79.26 75.70 78.23 9,422,037 +2.99(+3.97%)
Mar 25, 2020 74.84 77.40 73.43 75.24 12,100,434 +1.01(+1.36%)
Mar 24, 2020 72.19 74.44 70.90 74.23 5,761,362 +5.66(+8.25%)
Mar 23, 2020 69.30 70.35 66.07 68.57 10,675,865 -0.55(-0.80%)
Mar 20, 2020 71.46 73.60 68.97 69.12 12,810,200 -1.02(-1.45%)
Mar 19, 2020 65.73 71.08 65.24 70.14 13,377,358 +3.82(+5.76%)
Mar 18, 2020 64.41 69.57 62.94 66.32 16,225,194 -2.01(-2.94%)
Mar 17, 2020 67.07 70.21 63.65 68.33 18,448,420 +2.38(+3.61%)
Mar 16, 2020 68.09 71.51 65.19 65.95 13,156,606 -9.29(-12.35%)
Mar 13, 2020 74.94 75.56 67.45 75.24 16,599,800 +4.46(+6.30%)
Mar 12, 2020 73.13 75.74 70.61 70.78 20,726,422 -8.46(-10.68%)
Mar 11, 2020 82.51 84.47 78.64 79.24 10,904,499 -5.86(-6.89%)
Mar 10, 2020 85.65 85.72 79.82 85.10 9,086,422 +2.26(+2.73%)
Mar 09, 2020 83.36 87.31 82.63 82.84 11,665,764 -7.26(-8.06%)
Mar 06, 2020 90.35 91.82 88.44 90.10 9,473,400 -2.50(-2.70%)
Mar 05, 2020 92.11 94.69 91.73 92.60 5,798,678 -1.70(-1.80%)
Mar 04, 2020 92.50 94.44 91.02 94.30 10,439,574 +4.23(+4.70%)
Mar 03, 2020 92.25 94.04 88.81 90.07 8,458,482 -2.63(-2.84%)
Mar 02, 2020 90.01 92.81 88.28 92.70 8,279,193 +3.52(+3.95%)
Feb 28, 2020 84.75 89.54 84.75 89.18 10,765,400 +2.29(+2.64%)
Feb 27, 2020 90.05 91.65 86.89 86.89 10,521,569 -4.64(-5.07%)
Feb 26, 2020 91.76 93.13 90.46 91.53 6,452,284 +0.46(+0.51%)
Feb 25, 2020 94.46 94.68 90.50 91.07 7,989,367 -2.85(-3.03%)
Feb 24, 2020 94.33 94.69 92.64 93.92 8,804,305 -3.34(-3.43%)
Feb 21, 2020 97.68 97.82 96.56 97.26 4,402,600 -0.55(-0.56%)
Feb 20, 2020 98.00 98.35 95.93 97.81 3,684,644 -0.54(-0.55%)
Feb 19, 2020 97.88 98.76 97.67 98.35 2,438,763 +0.74(+0.76%)
Feb 18, 2020 96.84 97.63 96.23 97.61 2,752,666 +0.52(+0.54%)
Feb 14, 2020 97.12 97.54 95.99 97.09 2,051,800 +0.17(+0.18%)
Feb 13, 2020 97.33 97.90 96.84 96.92 3,664,266 -1.09(-1.11%)
Feb 12, 2020 97.20 98.03 96.69 98.01 4,260,583 +1.25(+1.29%)
Feb 11, 2020 97.40 97.86 96.50 96.76 2,399,571 -0.12(-0.12%)
Feb 10, 2020 95.46 96.91 95.03 96.88 2,494,054 +1.56(+1.64%)
Feb 07, 2020 95.75 96.14 94.92 95.32 2,958,500 -0.83(-0.86%)
Feb 06, 2020 96.60 96.67 95.27 96.15 3,794,682 +0.10(+0.10%)
Feb 05, 2020 94.93 97.04 94.75 96.05 6,868,538 +2.33(+2.49%)
Feb 04, 2020 92.55 94.00 92.39 93.72 5,237,765 +2.60(+2.85%)
Feb 03, 2020 89.91 91.25 89.70 91.12 4,089,630 +2.00(+2.24%)
Jan 31, 2020 90.28 90.28 88.05 89.12 5,762,800 -1.27(-1.41%)
Jan 30, 2020 91.00 91.46 89.47 90.39 4,147,152 -1.18(-1.29%)
Jan 29, 2020 91.86 92.25 91.49 91.57 2,936,509 -0.21(-0.23%)
Jan 28, 2020 91.19 92.14 90.75 91.78 3,849,869 +1.67(+1.85%)
Jan 27, 2020 89.13 90.84 88.57 90.11 3,683,682 -0.64(-0.71%)
Jan 24, 2020 93.73 93.77 90.08 90.75 7,624,500 -2.51(-2.69%)
Jan 23, 2020 94.08 94.22 92.35 93.26 6,133,658 -1.23(-1.30%)
Jan 22, 2020 95.15 95.62 94.31 94.49 3,554,104 -0.22(-0.23%)
Jan 21, 2020 96.07 96.32 94.50 94.71 6,121,783 -1.56(-1.62%)
Jan 17, 2020 97.64 97.64 95.83 96.27 5,673,100 -0.81(-0.83%)
Jan 16, 2020 97.21 97.53 96.28 97.08 3,768,013 +0.73(+0.76%)
Jan 15, 2020 95.69 97.27 95.54 96.35 6,557,924 +0.70(+0.73%)
Jan 14, 2020 92.63 95.89 92.14 95.65 7,717,736 +2.73(+2.94%)
Jan 13, 2020 94.15 94.56 92.08 92.92 10,418,966 -1.91(-2.01%)
Jan 10, 2020 96.04 96.80 94.79 94.83 11,781,600 -0.99(-1.03%)
Jan 09, 2020 96.28 96.72 95.42 95.82 6,520,314 +0.21(+0.22%)
Jan 08, 2020 94.23 95.99 93.89 95.61 3,088,228 +1.29(+1.37%)
Jan 07, 2020 94.49 94.73 92.98 94.32 3,954,945 +0.15(+0.16%)
Jan 06, 2020 92.76 94.21 91.83 94.17 3,364,529 +0.81(+0.87%)
Jan 03, 2020 93.21 94.18 92.70 93.36 5,110,600 -1.32(-1.39%)
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.
Copyright © 2020 The Deer Park Tribune | 104 N. Main Street | Deer Park, WA 99006 | (509) 276-5043
All property rights for the entire contents of this publication shall be the property of The Deer Park Tribune.
No part hereof may be reproduced without prior written consent.
Privacy and Terms of Use


Site Design, Programming & Development by Surf New Media