Indicators

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

Month:

Year:

Range:

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%)

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.