Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 17.61 17.61 17.50 17.53 427,099 -0.06(-0.33%)
May 30, 2007 17.54 17.59 17.47 17.59 336,958 -0.01(-0.04%)
May 29, 2007 17.48 17.63 17.48 17.60 28,207 +0.12(+0.71%)
May 25, 2007 17.41 17.48 17.37 17.47 17,783 +0.07(+0.37%)
May 24, 2007 17.70 17.72 17.36 17.41 42,311 -0.24(-1.35%)
May 23, 2007 17.75 17.87 17.64 17.64 38,938 -0.06(-0.33%)
May 22, 2007 17.53 17.79 17.53 17.70 180,589 +0.18(+1.04%)
May 21, 2007 17.39 17.63 17.39 17.52 172,004 +0.11(+0.64%)
May 18, 2007 17.27 17.44 17.23 17.41 153,608 +0.13(+0.74%)
May 17, 2007 17.41 17.41 17.23 17.28 62,547 -0.11(-0.60%)
May 16, 2007 17.29 17.41 17.23 17.39 101,179 +0.10(+0.60%)
May 15, 2007 17.34 17.53 17.26 17.28 156,061 -0.07(-0.41%)
May 14, 2007 17.49 17.50 17.34 17.35 143,184 -0.09(-0.52%)
May 11, 2007 17.13 17.45 17.12 17.45 464,505 +0.32(+1.85%)
May 10, 2007 17.42 17.42 17.12 17.13 321,014 -0.38(-2.17%)
May 09, 2007 17.42 17.51 17.38 17.51 45,377 +0.01(+0.05%)
May 08, 2007 17.45 17.51 17.36 17.50 347,075 -0.03(-0.17%)
May 07, 2007 17.60 17.60 17.53 17.53 38,938 -0.02(-0.11%)
May 04, 2007 17.58 17.60 17.48 17.55 45,684 +0.00(+0.02%)
May 03, 2007 17.63 17.63 17.54 17.55 66,839 -0.06(-0.31%)
May 02, 2007 17.36 17.62 17.33 17.60 3,554,462 +0.33(+1.91%)
May 01, 2007 17.19 17.27 16.98 17.27 70,518 +0.13(+0.78%)
Apr 30, 2007 17.47 17.47 17.14 17.14 282,689 -0.31(-1.78%)
Apr 27, 2007 17.50 17.50 17.40 17.45 45,377 -0.11(-0.61%)
Apr 26, 2007 17.43 17.56 17.34 17.56 24,221 +0.19(+1.07%)
Apr 25, 2007 17.34 17.40 17.24 17.37 28,207 +0.09(+0.51%)
Apr 24, 2007 17.38 17.38 17.20 17.28 50,283 -0.03(-0.19%)
Apr 23, 2007 17.22 17.37 17.19 17.32 100,872 +0.38(+2.21%)
Apr 20, 2007 16.96 17.00 16.87 16.94 22,995 +0.17(+1.03%)
Apr 19, 2007 16.69 16.88 16.65 16.77 130,919 -0.02(-0.14%)
Apr 18, 2007 16.80 16.80 16.76 16.79 5,518 +0.00(+0.00%)
Apr 17, 2007 16.83 16.84 16.75 16.79 150,542 -0.04(-0.25%)
Apr 16, 2007 16.75 16.83 16.74 16.83 83,089 +0.15(+0.90%)
Apr 13, 2007 16.60 16.68 16.55 16.68 25,448 +0.12(+0.75%)
Apr 12, 2007 16.27 16.56 16.22 16.56 61,627 +0.37(+2.26%)
Apr 11, 2007 16.20 16.20 16.07 16.19 23,301 -0.09(-0.56%)
Apr 10, 2007 16.35 16.47 16.28 16.28 87,688 -0.05(-0.32%)
Apr 09, 2007 16.31 16.34 16.24 16.34 57,641 +0.05(+0.28%)
Apr 05, 2007 16.08 16.31 16.08 16.29 60,401 +0.25(+1.55%)
Apr 04, 2007 16.05 16.05 15.97 16.04 189,788 +0.08(+0.53%)
Apr 03, 2007 15.90 16.00 15.87 15.96 34,646 +0.16(+0.99%)
Apr 02, 2007 15.88 15.88 15.75 15.80 4,292 +0.07(+0.41%)
Mar 30, 2007 15.82 15.82 15.67 15.74 85,542 +0.15(+0.98%)
Mar 29, 2007 15.66 15.66 15.49 15.58 63,467 -0.01(-0.05%)
Mar 28, 2007 15.57 15.64 15.49 15.59 21,462 -0.02(-0.11%)
Mar 27, 2007 15.69 15.70 15.59 15.61 11,957 -0.00(-0.03%)
Mar 26, 2007 15.68 15.72 15.53 15.61 187,948 +0.00(+0.00%)
Mar 23, 2007 15.64 15.65 15.53 15.61 133,372 +0.07(+0.44%)
Mar 22, 2007 15.56 15.61 15.50 15.54 24,834 +0.02(+0.11%)
Mar 21, 2007 15.22 15.53 15.22 15.53 37,405 +0.32(+2.09%)
Mar 20, 2007 15.12 15.23 15.06 15.21 172,924 +0.12(+0.76%)
Mar 19, 2007 15.07 15.17 15.04 15.09 19,009 +0.09(+0.63%)
Mar 16, 2007 15.00 15.09 14.96 15.00 26,367 -0.09(-0.58%)
Mar 15, 2007 15.07 15.11 15.05 15.09 13,797 +0.04(+0.24%)
Mar 14, 2007 14.95 15.06 14.77 15.05 271,651 +0.07(+0.44%)
Mar 13, 2007 15.28 15.27 14.99 14.99 49,363 -0.29(-1.90%)
Mar 12, 2007 15.23 15.30 15.21 15.28 276,250 +0.12(+0.82%)
Mar 09, 2007 15.29 15.29 15.06 15.15 28,514 +0.02(+0.15%)
Mar 08, 2007 15.23 15.27 15.13 15.13 71,132 +0.06(+0.41%)
Mar 07, 2007 15.08 15.15 15.04 15.07 86,155 -0.06(-0.39%)
Mar 06, 2007 15.07 15.15 14.92 15.13 63,773 +0.18(+1.22%)
Mar 05, 2007 14.80 15.22 14.80 14.94 256,627 -0.13(-0.89%)
Mar 02, 2007 15.39 15.40 15.05 15.08 76,651 -0.38(-2.46%)
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.