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 (%)
Apr 30, 2007 17.28 17.29 16.96 16.96 285,645 -0.31(-1.78%)
Apr 27, 2007 17.32 17.32 17.22 17.27 45,852 -0.11(-0.61%)
Apr 26, 2007 17.25 17.38 17.16 17.38 24,475 +0.18(+1.07%)
Apr 25, 2007 17.16 17.22 17.06 17.19 28,502 +0.09(+0.51%)
Apr 24, 2007 17.20 17.20 17.03 17.10 50,809 -0.03(-0.19%)
Apr 23, 2007 17.04 17.19 17.01 17.14 101,927 +0.37(+2.21%)
Apr 20, 2007 16.78 16.82 16.69 16.77 23,235 +0.17(+1.03%)
Apr 19, 2007 16.51 16.71 16.48 16.59 132,289 -0.02(-0.14%)
Apr 18, 2007 16.62 16.62 16.59 16.62 5,576 +0.00(+0.00%)
Apr 17, 2007 16.66 16.66 16.57 16.62 152,117 -0.04(-0.25%)
Apr 16, 2007 16.58 16.66 16.56 16.66 83,958 +0.15(+0.90%)
Apr 13, 2007 16.43 16.51 16.38 16.51 25,714 +0.12(+0.75%)
Apr 12, 2007 16.10 16.39 16.05 16.39 62,272 +0.36(+2.26%)
Apr 11, 2007 16.04 16.04 15.90 16.03 23,545 -0.09(-0.56%)
Apr 10, 2007 16.18 16.30 16.12 16.12 88,605 -0.05(-0.32%)
Apr 09, 2007 16.15 16.17 16.07 16.17 58,244 +0.05(+0.28%)
Apr 05, 2007 15.91 16.14 15.91 16.12 61,032 +0.25(+1.54%)
Apr 04, 2007 15.88 15.89 15.81 15.88 191,773 +0.08(+0.53%)
Apr 03, 2007 15.74 15.84 15.71 15.79 35,008 +0.15(+0.99%)
Apr 02, 2007 15.72 15.72 15.59 15.64 4,337 +0.06(+0.41%)
Mar 30, 2007 15.65 15.65 15.50 15.57 86,437 +0.15(+0.98%)
Mar 29, 2007 15.49 15.50 15.33 15.42 64,130 -0.01(-0.05%)
Mar 28, 2007 15.41 15.48 15.33 15.43 21,686 -0.02(-0.11%)
Mar 27, 2007 15.53 15.54 15.43 15.45 12,082 -0.00(-0.03%)
Mar 26, 2007 15.52 15.56 15.37 15.45 189,914 +0.00(+0.00%)
Mar 23, 2007 15.48 15.49 15.37 15.45 134,767 +0.07(+0.44%)
Mar 22, 2007 15.40 15.45 15.34 15.38 25,094 +0.02(+0.11%)
Mar 21, 2007 15.06 15.37 15.06 15.37 37,796 +0.31(+2.09%)
Mar 20, 2007 14.97 15.07 14.90 15.05 174,733 +0.11(+0.77%)
Mar 19, 2007 14.91 15.01 14.88 14.94 19,208 +0.09(+0.63%)
Mar 16, 2007 14.85 14.93 14.81 14.84 26,643 -0.09(-0.58%)
Mar 15, 2007 14.92 14.95 14.90 14.93 13,941 +0.04(+0.24%)
Mar 14, 2007 14.80 14.91 14.61 14.90 274,492 +0.06(+0.44%)
Mar 13, 2007 15.12 15.11 14.83 14.83 49,879 -0.29(-1.90%)
Mar 12, 2007 15.07 15.14 15.05 15.12 279,139 +0.12(+0.82%)
Mar 09, 2007 15.13 15.13 14.90 15.00 28,812 +0.02(+0.15%)
Mar 08, 2007 15.07 15.11 14.97 14.97 71,876 +0.06(+0.41%)
Mar 07, 2007 14.92 14.99 14.89 14.91 87,056 -0.06(-0.39%)
Mar 06, 2007 14.91 15.00 14.77 14.97 64,440 +0.18(+1.22%)
Mar 05, 2007 14.64 15.06 14.64 14.79 259,311 -0.13(-0.89%)
Mar 02, 2007 15.23 15.24 14.90 14.92 77,452 -0.38(-2.46%)
Mar 01, 2007 15.11 15.38 15.00 15.30 58,864 -0.25(-1.61%)
Feb 28, 2007 15.53 15.70 15.41 15.55 294,630 +0.02(+0.15%)
Feb 27, 2007 15.92 15.96 15.45 15.53 118,038 -0.65(-3.99%)
Feb 26, 2007 16.24 16.25 16.16 16.17 55,765 -0.04(-0.24%)
Feb 23, 2007 16.18 16.22 16.08 16.21 78,072 -0.02(-0.10%)
Feb 22, 2007 16.22 16.24 16.12 16.23 22,616 +0.06(+0.38%)
Feb 21, 2007 16.16 16.18 16.07 16.16 177,521 -0.05(-0.28%)
Feb 20, 2007 16.04 16.23 15.91 16.21 479,277 +0.13(+0.80%)
Feb 16, 2007 15.99 16.08 15.90 16.08 30,051 +0.15(+0.91%)
Feb 15, 2007 15.98 15.98 15.85 15.94 121,445 -0.07(-0.42%)
Feb 14, 2007 16.03 16.10 16.00 16.00 72,805 +0.03(+0.16%)
Feb 13, 2007 15.97 16.06 15.93 15.98 192,175 +0.15(+0.92%)
Feb 12, 2007 15.59 15.89 15.56 15.83 601,343 +0.39(+2.55%)
Feb 09, 2007 15.62 15.62 15.40 15.44 89,535 -0.15(-0.93%)
Feb 08, 2007 15.48 15.60 15.48 15.58 123,924 +0.10(+0.67%)
Feb 07, 2007 15.41 15.51 15.35 15.48 127,332 +0.12(+0.77%)
Feb 06, 2007 15.40 15.40 15.28 15.36 46,781 -0.02(-0.16%)
Feb 05, 2007 15.49 15.49 15.34 15.39 36,247 -0.07(-0.44%)
Feb 02, 2007 15.50 15.54 15.43 15.45 14,870 -0.06(-0.40%)
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.