Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.11 19.26 19.11 19.22 372,092 +0.06(+0.33%)
Oct 28, 2010 19.14 19.30 19.05 19.15 200,017 +0.09(+0.48%)
Oct 27, 2010 18.71 19.06 18.68 19.06 718,399 +0.15(+0.77%)
Oct 25, 2010 19.29 19.47 18.91 18.92 2,134,502 -0.30(-1.58%)
Oct 22, 2010 19.13 19.26 19.09 19.22 348,989 +0.11(+0.59%)
Oct 21, 2010 19.18 19.30 18.93 19.11 921,790 +0.05(+0.24%)
Oct 20, 2010 19.20 19.24 18.94 19.06 1,680,644 -0.43(-2.19%)
Oct 19, 2010 19.69 19.78 19.38 19.49 438,804 -0.42(-2.12%)
Oct 18, 2010 19.81 19.91 19.78 19.91 116,928 +0.11(+0.54%)
Oct 15, 2010 19.86 19.86 19.64 19.81 284,270 +0.11(+0.54%)
Oct 14, 2010 19.73 19.79 19.60 19.70 332,988 -0.03(-0.15%)
Oct 13, 2010 19.82 19.89 19.72 19.73 460,255 -0.01(-0.03%)
Oct 12, 2010 19.54 19.75 19.40 19.73 91,899 +0.11(+0.58%)
Oct 11, 2010 19.66 19.74 19.59 19.62 131,874 -0.03(-0.13%)
Oct 08, 2010 19.65 19.72 19.37 19.65 156,928 +0.22(+1.15%)
Oct 07, 2010 19.38 19.45 19.24 19.42 275,310 +0.11(+0.58%)
Oct 06, 2010 19.54 19.55 19.23 19.31 225,920 -0.22(-1.12%)
Oct 05, 2010 19.26 19.58 19.23 19.53 212,765 +0.39(+2.06%)
Oct 04, 2010 19.09 19.19 18.98 19.14 438,035 -0.01(-0.03%)
Oct 01, 2010 19.14 19.29 18.98 19.14 163,660 -0.02(-0.10%)
Sep 30, 2010 19.17 19.25 19.04 19.16 251,055 +0.10(+0.51%)
Sep 29, 2010 19.08 19.12 18.96 19.07 272,289 -0.07(-0.37%)
Sep 28, 2010 19.07 19.14 18.79 19.14 222,512 +0.13(+0.70%)
Sep 27, 2010 19.10 19.19 18.97 19.01 170,244 -0.05(-0.25%)
Sep 24, 2010 18.97 19.07 18.93 19.05 206,888 +0.27(+1.46%)
Sep 23, 2010 18.59 18.95 18.54 18.78 111,042 +0.02(+0.12%)
Sep 22, 2010 18.72 18.94 18.63 18.76 207,635 -0.06(-0.31%)
Sep 21, 2010 18.92 18.92 18.73 18.81 414,366 -0.07(-0.36%)
Sep 20, 2010 18.63 18.94 18.60 18.88 176,954 +0.27(+1.44%)
Sep 17, 2010 18.61 18.70 18.47 18.61 365,558 +0.05(+0.24%)
Sep 15, 2010 18.17 18.57 18.17 18.57 236,230 +0.36(+1.97%)
Sep 14, 2010 18.20 18.27 18.12 18.21 635,608 -0.06(-0.32%)
Sep 13, 2010 18.36 18.36 18.20 18.27 206,802 +0.02(+0.11%)
Sep 10, 2010 18.01 18.25 18.00 18.25 246,659 +0.25(+1.40%)
Sep 09, 2010 18.00 18.18 17.90 18.00 345,330 +0.09(+0.52%)
Sep 08, 2010 17.69 17.93 17.69 17.90 502,101 +0.24(+1.35%)
Sep 07, 2010 17.71 17.81 17.60 17.67 328,502 -0.19(-1.05%)
Sep 03, 2010 17.81 17.93 17.68 17.85 394,646 +0.20(+1.13%)
Sep 02, 2010 17.34 17.66 17.34 17.65 261,483 +0.28(+1.64%)
Sep 01, 2010 17.12 17.41 17.11 17.37 835,133 +0.44(+2.59%)
Aug 31, 2010 16.93 17.14 16.82 16.93 1,313,165 -0.06(-0.34%)
Aug 30, 2010 17.11 17.23 16.98 16.99 388,661 -0.21(-1.20%)
Aug 27, 2010 16.81 17.23 16.70 17.19 624,399 +0.16(+0.93%)
Aug 26, 2010 17.39 17.39 16.99 17.04 432,059 -0.33(-1.90%)
Aug 25, 2010 16.91 17.38 16.87 17.37 163,911 +0.31(+1.84%)
Aug 24, 2010 17.11 17.19 16.96 17.05 146,698 -0.29(-1.66%)
Aug 23, 2010 17.55 17.66 17.31 17.34 218,246 -0.12(-0.70%)
Aug 20, 2010 17.40 17.54 17.30 17.46 654,156 -0.03(-0.18%)
Aug 19, 2010 17.84 17.84 17.42 17.49 195,723 -0.40(-2.25%)
Aug 18, 2010 17.96 18.08 17.79 17.90 144,911 -0.07(-0.38%)
Aug 17, 2010 17.82 18.08 17.73 17.97 774,156 +0.28(+1.59%)
Aug 16, 2010 17.56 17.86 17.47 17.68 4,136,319 +0.01(+0.05%)
Aug 13, 2010 17.68 17.91 17.68 17.68 209,320 -0.22(-1.23%)
Aug 12, 2010 17.38 17.98 17.38 17.89 227,952 +0.13(+0.75%)
Aug 11, 2010 18.08 18.08 17.69 17.76 283,799 -0.52(-2.86%)
Aug 10, 2010 18.35 18.45 18.09 18.29 478,103 -0.23(-1.22%)
Aug 09, 2010 18.44 18.54 18.34 18.51 346,406 +0.08(+0.42%)
Aug 06, 2010 18.43 18.43 17.94 18.43 850,806 +0.20(+1.12%)
Aug 05, 2010 18.33 18.40 18.21 18.23 367,197 -0.20(-1.07%)
Aug 04, 2010 18.37 18.48 18.13 18.43 157,288 +0.34(+1.89%)
Aug 03, 2010 18.08 18.24 17.92 18.09 156,395 +0.03(+0.18%)
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.