Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.18 15.33 14.97 15.33 1,388,699 +0.15(+0.99%)
May 28, 2009 15.24 15.35 15.00 15.18 805,298 +0.01(+0.06%)
May 27, 2009 15.13 15.42 15.08 15.17 951,712 -0.04(-0.24%)
May 26, 2009 14.69 15.25 14.66 15.21 593,795 +0.43(+2.94%)
May 22, 2009 14.87 14.94 14.73 14.77 740,825 -0.08(-0.57%)
May 21, 2009 14.85 14.98 14.62 14.86 867,484 -0.20(-1.34%)
May 20, 2009 15.05 15.31 15.02 15.06 1,308,688 +0.04(+0.28%)
May 19, 2009 14.96 15.09 14.86 15.02 832,406 +0.04(+0.28%)
May 18, 2009 14.84 15.03 14.69 14.97 1,274,355 +0.26(+1.78%)
May 15, 2009 14.91 14.92 14.71 14.71 1,010,063 -0.26(-1.72%)
May 14, 2009 15.00 15.17 14.92 14.97 586,350 +0.03(+0.17%)
May 13, 2009 15.23 15.32 14.86 14.94 979,032 -0.43(-2.78%)
May 12, 2009 15.44 15.59 15.22 15.37 1,197,931 -0.11(-0.72%)
May 11, 2009 15.20 15.56 15.09 15.48 1,288,242 +0.19(+1.24%)
May 08, 2009 15.12 15.41 15.07 15.29 1,024,323 +0.28(+1.87%)
May 07, 2009 15.00 15.25 14.97 15.01 1,120,634 +0.17(+1.14%)
May 06, 2009 15.02 15.23 14.65 14.84 1,671,986 -0.12(-0.79%)
May 05, 2009 14.85 15.00 14.76 14.96 709,251 +0.09(+0.59%)
May 04, 2009 14.68 14.93 14.67 14.87 879,667 +0.18(+1.22%)
May 01, 2009 14.73 14.89 14.61 14.69 756,916 -0.09(-0.60%)
Apr 30, 2009 15.23 15.28 14.78 14.78 723,220 -0.29(-1.91%)
Apr 29, 2009 14.83 15.21 14.82 15.07 1,675,793 +0.30(+2.01%)
Apr 28, 2009 14.57 14.95 14.54 14.77 1,004,204 +0.08(+0.58%)
Apr 27, 2009 14.61 14.78 14.54 14.69 753,394 +0.12(+0.81%)
Apr 24, 2009 14.39 14.69 14.39 14.57 1,165,396 +0.22(+1.55%)
Apr 23, 2009 14.25 14.47 14.09 14.35 962,471 +0.04(+0.27%)
Apr 22, 2009 14.38 14.62 14.30 14.31 1,268,628 -0.14(-0.97%)
Apr 21, 2009 14.31 14.53 14.28 14.45 880,191 +0.07(+0.45%)
Apr 20, 2009 14.59 14.63 14.28 14.38 882,357 -0.39(-2.63%)
Apr 17, 2009 14.76 14.90 14.64 14.77 835,387 -0.04(-0.24%)
Apr 16, 2009 14.90 14.94 14.59 14.81 1,040,280 +0.07(+0.44%)
Apr 15, 2009 14.76 14.88 14.52 14.74 928,711 -0.10(-0.70%)
Apr 14, 2009 15.20 15.20 14.76 14.85 968,006 -0.36(-2.36%)
Apr 13, 2009 15.11 15.29 15.09 15.21 612,806 +0.06(+0.39%)
Apr 09, 2009 15.21 15.35 15.03 15.15 998,128 +0.25(+1.69%)
Apr 08, 2009 14.78 14.93 14.66 14.90 981,687 +0.20(+1.38%)
Apr 07, 2009 14.82 14.98 14.64 14.69 1,600,083 -0.29(-1.96%)
Apr 06, 2009 15.10 15.13 14.83 14.99 1,035,438 -0.27(-1.76%)
Apr 03, 2009 15.38 15.43 15.04 15.25 970,566 -0.16(-1.06%)
Apr 02, 2009 15.68 15.68 15.36 15.42 700,954 +0.02(+0.16%)
Apr 01, 2009 15.58 15.58 15.07 15.39 1,342,862 -0.28(-1.78%)
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.