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 (%)
Jan 31, 2007 15.61 15.64 15.46 15.58 42,924 -0.04(-0.23%)
Jan 30, 2007 15.53 15.64 15.53 15.62 12,570 +0.10(+0.63%)
Jan 29, 2007 15.44 15.55 15.44 15.52 32,193 +0.07(+0.49%)
Jan 26, 2007 15.39 15.47 15.31 15.45 112,523 -0.04(-0.25%)
Jan 25, 2007 15.70 15.70 15.46 15.49 394,293 -0.21(-1.35%)
Jan 24, 2007 15.58 15.70 15.58 15.70 508,656 +0.15(+0.97%)
Jan 23, 2007 15.62 15.68 15.52 15.55 363,939 -0.11(-0.69%)
Jan 22, 2007 15.83 15.84 15.66 15.66 41,084 -0.16(-1.03%)
Jan 19, 2007 15.79 15.87 15.75 15.82 71,132 +0.01(+0.08%)
Jan 18, 2007 15.98 15.98 15.78 15.81 59,174 -0.17(-1.06%)
Jan 17, 2007 15.93 16.03 15.91 15.97 195,920 +0.03(+0.18%)
Jan 16, 2007 16.00 16.01 15.94 15.95 28,820 +0.01(+0.04%)
Jan 12, 2007 15.75 15.94 15.74 15.94 79,103 +0.24(+1.52%)
Jan 11, 2007 15.48 15.70 15.48 15.70 76,344 +0.27(+1.78%)
Jan 10, 2007 15.25 15.44 15.23 15.43 173,231 +0.13(+0.85%)
Jan 09, 2007 15.25 15.30 15.16 15.30 137,358 +0.04(+0.28%)
Jan 08, 2007 15.17 15.26 15.13 15.25 57,334 +0.05(+0.32%)
Jan 05, 2007 15.11 15.27 15.11 15.21 57,028 -0.01(-0.04%)
Jan 04, 2007 14.99 15.23 14.91 15.21 34,952 +0.30(+2.03%)
Jan 03, 2007 15.13 15.19 14.72 14.91 73,585 -0.14(-0.93%)
Dec 29, 2006 15.02 15.09 15.02 15.05 58,254 -0.02(-0.13%)
Dec 28, 2006 15.12 15.12 15.02 15.07 33,726 -0.03(-0.21%)
Dec 27, 2006 15.17 15.22 15.07 15.10 13,797 +0.04(+0.24%)
Dec 26, 2006 15.03 15.13 14.93 15.06 18,396 -0.40(-2.61%)
Dec 22, 2006 15.49 15.53 15.41 15.47 100,872 -0.09(-0.57%)
Dec 21, 2006 15.71 15.71 15.51 15.56 139,811 -0.09(-0.60%)
Dec 20, 2006 15.63 15.72 15.63 15.65 25,141 +0.02(+0.15%)
Dec 19, 2006 15.59 15.72 15.54 15.63 18,089 -0.02(-0.12%)
Dec 18, 2006 15.82 15.88 15.63 15.65 91,674 -0.16(-1.01%)
Dec 15, 2006 15.90 15.90 15.78 15.81 20,849 +0.08(+0.51%)
Dec 14, 2006 15.72 15.86 15.72 15.73 8,584 +0.03(+0.20%)
Dec 13, 2006 15.83 15.86 15.67 15.70 107,924 -0.17(-1.09%)
Dec 12, 2006 16.10 16.10 15.79 15.87 130,613 -0.19(-1.20%)
Dec 11, 2006 16.11 16.14 16.04 16.06 411,462 -0.56(-3.37%)
Dec 08, 2006 16.52 16.75 16.47 16.62 23,608 +0.04(+0.22%)
Dec 07, 2006 16.74 16.74 16.59 16.59 10,117 -0.09(-0.55%)
Dec 06, 2006 16.73 16.73 16.63 16.68 34,033 +0.03(+0.20%)
Dec 05, 2006 16.67 16.71 16.58 16.65 172,004 +0.04(+0.26%)
Dec 04, 2006 16.44 16.66 16.44 16.60 11,037 +0.21(+1.25%)
Dec 01, 2006 16.34 16.44 16.29 16.40 6,745 -0.07(-0.46%)
Nov 30, 2006 16.58 16.60 16.47 16.47 14,410 -0.03(-0.18%)
Nov 29, 2006 16.47 16.54 16.42 16.50 10,731 +0.24(+1.46%)
Nov 28, 2006 16.36 16.36 16.26 16.27 11,344 -0.11(-0.68%)
Nov 27, 2006 16.64 16.64 16.37 16.38 75,731 -0.39(-2.35%)
Nov 24, 2006 16.62 16.77 16.62 16.77 7,051 +0.03(+0.18%)
Nov 22, 2006 16.75 16.77 16.71 16.74 9,198 -0.04(-0.23%)
Nov 21, 2006 16.86 16.89 16.78 16.78 22,995 -0.10(-0.62%)
Nov 20, 2006 17.00 17.00 16.89 16.89 12,877 -0.13(-0.77%)
Nov 17, 2006 16.89 17.02 16.87 17.02 23,608 +0.12(+0.73%)
Nov 16, 2006 16.86 16.91 16.85 16.89 10,424 +0.11(+0.68%)
Nov 15, 2006 16.70 16.85 16.70 16.78 12,264 +0.09(+0.57%)
Nov 14, 2006 16.52 16.68 16.42 16.68 31,273 +0.10(+0.63%)
Nov 13, 2006 16.49 16.58 16.49 16.58 25,754 +0.10(+0.63%)
Nov 10, 2006 16.29 16.49 16.23 16.47 48,443 +0.20(+1.20%)
Nov 09, 2006 16.61 16.61 16.25 16.28 48,750 -0.33(-2.00%)
Nov 08, 2006 16.53 16.70 16.48 16.61 32,500 -0.04(-0.22%)
Nov 07, 2006 16.53 16.73 16.49 16.65 88,302 +0.19(+1.17%)
Nov 06, 2006 16.38 16.50 16.31 16.45 10,424 +0.24(+1.51%)
Nov 03, 2006 16.26 16.26 16.04 16.21 14,410 -0.00(-0.02%)
Nov 02, 2006 16.18 16.24 16.12 16.21 44,151 -0.10(-0.62%)
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.