Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.34 17.53 17.20 17.49 296,344 +0.27(+1.55%)
Dec 30, 2008 17.00 17.22 16.86 17.22 240,971 +0.41(+2.46%)
Dec 29, 2008 17.16 17.19 16.67 16.81 230,565 -0.39(-2.26%)
Dec 26, 2008 17.16 17.20 17.01 17.20 345,727 +0.19(+1.09%)
Dec 24, 2008 16.83 17.09 16.83 17.01 163,443 -0.06(-0.33%)
Dec 23, 2008 17.22 17.36 16.83 17.07 131,797 -0.08(-0.45%)
Dec 22, 2008 17.55 17.55 16.85 17.14 475,378 -0.18(-1.04%)
Dec 19, 2008 17.25 17.85 17.24 17.32 793,634 +0.06(+0.34%)
Dec 18, 2008 17.28 17.61 17.09 17.26 408,911 +0.08(+0.47%)
Dec 17, 2008 16.72 17.36 16.72 17.18 270,820 +0.18(+1.07%)
Dec 16, 2008 16.38 17.00 16.23 17.00 682,252 +0.93(+5.76%)
Dec 15, 2008 16.36 16.50 15.95 16.07 357,592 -0.35(-2.11%)
Dec 12, 2008 15.66 16.44 15.66 16.42 342,246 +0.31(+1.92%)
Dec 11, 2008 16.29 16.59 16.05 16.11 686,529 -0.20(-1.21%)
Dec 10, 2008 16.35 16.51 16.17 16.31 245,264 +0.16(+1.02%)
Dec 09, 2008 16.40 16.68 16.01 16.14 630,191 -0.52(-3.09%)
Dec 08, 2008 16.33 16.76 16.26 16.66 589,728 +0.63(+3.95%)
Dec 05, 2008 15.40 16.06 14.97 16.02 340,057 +0.57(+3.67%)
Dec 04, 2008 15.34 15.86 15.25 15.46 219,850 -0.10(-0.67%)
Dec 03, 2008 15.13 15.58 14.83 15.56 367,146 +0.39(+2.58%)
Dec 02, 2008 14.97 15.17 14.75 15.17 463,049 +0.44(+2.99%)
Dec 01, 2008 15.56 15.70 14.70 14.73 473,724 -1.28(-7.99%)
Nov 28, 2008 16.59 16.59 15.70 16.01 218,007 +0.06(+0.35%)
Nov 26, 2008 15.26 15.95 15.21 15.95 529,113 +0.40(+2.56%)
Nov 25, 2008 15.59 15.61 15.27 15.55 570,185 +0.08(+0.53%)
Nov 24, 2008 15.08 15.54 14.92 15.47 1,381,362 +0.88(+6.03%)
Nov 21, 2008 15.10 15.17 14.03 14.59 2,689,311 -0.38(-2.51%)
Nov 20, 2008 15.52 15.62 14.77 14.97 972,741 -0.73(-4.63%)
Nov 19, 2008 16.27 16.74 15.69 15.69 428,231 -0.85(-5.13%)
Nov 18, 2008 16.69 16.88 16.14 16.54 625,963 -0.18(-1.07%)
Nov 17, 2008 16.80 17.09 16.65 16.72 443,932 -0.32(-1.88%)
Nov 14, 2008 17.72 17.72 17.04 17.04 519,350 -0.77(-4.30%)
Nov 13, 2008 16.42 17.81 16.24 17.81 1,271,962 +1.12(+6.68%)
Nov 12, 2008 17.16 17.31 16.63 16.69 1,116,030 -0.68(-3.92%)
Nov 11, 2008 17.63 17.69 17.35 17.37 552,758 -0.31(-1.77%)
Nov 10, 2008 18.26 18.26 17.51 17.69 497,223 +0.18(+1.01%)
Nov 07, 2008 17.49 17.70 17.25 17.51 548,570 +0.31(+1.78%)
Nov 06, 2008 17.50 17.53 17.12 17.20 308,060 -0.24(-1.40%)
Nov 05, 2008 18.07 18.07 17.45 17.45 728,034 -0.63(-3.48%)
Nov 04, 2008 18.26 18.28 17.71 18.08 681,924 +0.16(+0.89%)
Nov 03, 2008 17.47 18.01 17.47 17.92 1,005,879 +0.47(+2.71%)
Oct 31, 2008 17.07 17.58 16.89 17.45 619,870 +0.44(+2.57%)
Oct 30, 2008 16.58 17.07 16.58 17.01 741,341 +0.59(+3.58%)
Oct 29, 2008 15.89 16.89 15.89 16.42 1,262,151 +0.39(+2.42%)
Oct 28, 2008 15.50 16.03 15.03 16.03 1,384,118 +0.77(+5.04%)
Oct 27, 2008 15.76 15.99 15.26 15.26 1,141,861 -0.85(-5.26%)
Oct 24, 2008 15.66 16.37 15.66 16.11 996,071 -0.50(-3.02%)
Oct 23, 2008 16.84 17.09 15.81 16.61 1,903,993 -0.24(-1.45%)
Oct 22, 2008 17.42 17.42 16.57 16.86 755,420 -0.58(-3.35%)
Oct 21, 2008 17.71 17.82 17.38 17.44 698,919 -0.19(-1.07%)
Oct 20, 2008 17.27 17.63 16.79 17.63 1,142,953 +0.67(+3.96%)
Oct 17, 2008 16.80 17.57 16.71 16.96 1,404,970 +0.02(+0.14%)
Oct 16, 2008 16.57 16.95 15.76 16.94 1,484,028 +0.78(+4.80%)
Oct 15, 2008 17.39 17.39 16.16 16.16 1,111,369 -1.20(-6.91%)
Oct 14, 2008 18.21 18.21 17.24 17.36 984,699 -0.41(-2.29%)
Oct 13, 2008 16.72 17.77 16.51 17.77 351,509 +2.08(+13.26%)
Oct 10, 2008 15.91 16.30 15.02 15.69 1,451,038 -0.83(-5.00%)
Oct 09, 2008 17.62 17.67 16.34 16.51 1,200,156 -0.81(-4.65%)
Oct 08, 2008 16.64 17.90 16.64 17.32 1,384,428 -0.01(-0.06%)
Oct 07, 2008 17.86 18.15 17.33 17.33 1,223,200 -0.47(-2.64%)
Oct 06, 2008 18.46 18.52 16.89 17.80 2,686,861 -1.00(-5.30%)
Oct 03, 2008 19.48 19.60 18.71 18.79 872,144 -0.33(-1.72%)
Oct 02, 2008 19.82 19.82 19.06 19.12 647,545 -0.64(-3.25%)
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.