Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.01 15.15 14.80 15.15 1,404,742 +0.15(+0.99%)
May 28, 2009 15.07 15.17 14.83 15.01 814,601 +0.01(+0.06%)
May 27, 2009 14.96 15.24 14.91 15.00 962,707 -0.04(-0.24%)
May 26, 2009 14.52 15.07 14.50 15.03 600,655 +0.43(+2.94%)
May 22, 2009 14.70 14.77 14.56 14.60 749,383 -0.08(-0.57%)
May 21, 2009 14.68 14.81 14.46 14.69 877,505 -0.20(-1.34%)
May 20, 2009 14.88 15.14 14.84 14.89 1,323,807 +0.04(+0.28%)
May 19, 2009 14.79 14.91 14.69 14.84 842,023 +0.04(+0.28%)
May 18, 2009 14.67 14.86 14.52 14.80 1,289,077 +0.26(+1.78%)
May 15, 2009 14.74 14.75 14.54 14.54 1,021,732 -0.26(-1.72%)
May 14, 2009 14.83 14.99 14.75 14.80 593,124 +0.03(+0.17%)
May 13, 2009 15.06 15.14 14.69 14.77 990,342 -0.42(-2.78%)
May 12, 2009 15.26 15.41 15.04 15.20 1,211,770 -0.11(-0.72%)
May 11, 2009 15.02 15.38 14.92 15.31 1,303,124 +0.19(+1.24%)
May 08, 2009 14.95 15.23 14.90 15.12 1,036,157 +0.28(+1.87%)
May 07, 2009 14.83 15.07 14.80 14.84 1,133,580 +0.17(+1.14%)
May 06, 2009 14.85 15.05 14.48 14.67 1,691,302 -0.12(-0.79%)
May 05, 2009 14.68 14.83 14.59 14.79 717,445 +0.09(+0.59%)
May 04, 2009 14.51 14.76 14.50 14.70 889,830 +0.18(+1.22%)
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.