Skip to main content

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.67 17.93 17.58 17.67 720,617 -0.05(-0.28%)
May 27, 2010 17.61 17.74 17.49 17.72 621,952 +0.44(+2.54%)
May 26, 2010 17.40 17.75 17.25 17.28 803,055 -0.05(-0.27%)
May 25, 2010 17.04 17.35 16.67 17.33 1,805,709 -0.03(-0.19%)
May 24, 2010 17.39 17.66 17.31 17.36 825,496 -0.07(-0.41%)
May 21, 2010 17.10 17.80 17.09 17.44 930,975 +0.06(+0.34%)
May 20, 2010 17.46 17.71 17.37 17.38 1,144,138 -0.75(-4.13%)
May 19, 2010 18.18 18.38 17.89 18.12 999,447 -0.11(-0.63%)
May 18, 2010 18.51 18.62 18.18 18.24 1,583,569 -0.15(-0.83%)
May 17, 2010 18.42 18.51 17.97 18.39 1,126,582 +0.06(+0.34%)
May 14, 2010 18.33 18.61 18.10 18.33 1,011,055 -0.40(-2.11%)
May 13, 2010 18.83 18.95 18.66 18.73 772,235 -0.09(-0.49%)
May 12, 2010 18.42 18.84 18.41 18.82 855,709 +0.43(+2.36%)
May 11, 2010 18.53 18.64 18.36 18.38 1,371,154 +0.24(+1.31%)
May 10, 2010 18.10 18.15 18.03 18.14 2,185,161 +0.67(+3.83%)
May 07, 2010 18.04 18.36 17.16 17.47 3,043,097 -0.75(-4.14%)
May 06, 2010 18.88 18.96 15.35 18.23 2,507,944 -0.43(-2.29%)
May 05, 2010 19.01 19.14 18.63 18.66 1,292,994 -0.80(-4.13%)
May 04, 2010 19.74 19.75 19.36 19.46 1,087,049 -0.57(-2.84%)
May 03, 2010 19.75 20.08 19.70 20.03 607,306 +0.32(+1.64%)
Apr 30, 2010 19.77 20.11 19.70 19.70 848,074 -0.16(-0.82%)
Apr 29, 2010 19.42 20.24 19.42 19.87 2,557,205 +0.57(+2.94%)
Apr 28, 2010 19.27 19.38 19.21 19.30 696,890 +0.07(+0.34%)
Apr 27, 2010 19.40 19.70 19.21 19.23 735,428 -0.24(-1.26%)
Apr 26, 2010 19.60 19.80 19.48 19.48 709,946 -0.14(-0.73%)
Apr 23, 2010 19.32 19.65 19.30 19.62 473,645 +0.33(+1.71%)
Apr 22, 2010 19.21 19.34 18.96 19.29 1,123,679 -0.15(-0.77%)
Apr 21, 2010 19.83 19.83 19.34 19.44 844,254 -0.33(-1.68%)
Apr 20, 2010 19.71 19.78 19.54 19.78 338,794 +0.06(+0.30%)
Apr 19, 2010 19.84 19.99 19.55 19.72 612,345 -0.17(-0.85%)
Apr 16, 2010 20.03 20.06 19.69 19.89 1,109,713 -0.17(-0.85%)
Apr 15, 2010 20.10 20.16 19.98 20.06 322,005 -0.05(-0.26%)
Apr 14, 2010 19.92 20.11 19.88 20.11 619,671 +0.23(+1.13%)
Apr 13, 2010 19.86 19.99 19.81 19.88 879,031 -0.00(-0.02%)
Apr 12, 2010 19.98 19.98 19.79 19.89 803,141 -0.04(-0.20%)
Apr 09, 2010 19.95 19.97 19.77 19.93 969,907 -0.04(-0.20%)
Apr 08, 2010 19.77 20.02 19.63 19.97 221,671 +0.13(+0.66%)
Apr 07, 2010 19.94 20.00 19.70 19.84 809,631 -0.10(-0.51%)
Apr 06, 2010 19.92 20.04 19.92 19.94 342,231 -0.01(-0.05%)
Apr 05, 2010 19.81 19.99 19.74 19.95 375,592 +0.21(+1.06%)
Apr 01, 2010 19.69 19.74 19.74 19.74 3,175,396 +0.16(+0.83%)
Mar 31, 2010 19.68 19.84 19.54 19.57 779,779 -0.13(-0.65%)
Mar 30, 2010 19.82 19.82 19.61 19.70 465,832 -0.11(-0.54%)
Mar 29, 2010 19.83 19.86 19.76 19.81 588,976 +0.09(+0.48%)
Mar 26, 2010 19.90 20.01 19.61 19.71 681,169 -0.16(-0.79%)
Mar 25, 2010 20.14 20.27 19.86 19.87 917,918 -0.17(-0.85%)
Mar 24, 2010 20.21 20.27 20.02 20.04 861,690 -0.22(-1.08%)
Mar 23, 2010 20.01 20.28 19.95 20.26 793,368 +0.29(+1.46%)
Mar 22, 2010 19.68 20.07 19.63 19.97 1,055,804 +0.13(+0.64%)
Mar 19, 2010 20.00 20.05 19.83 19.84 1,115,122 -0.10(-0.51%)
Mar 18, 2010 19.96 20.02 19.86 19.94 406,085 -0.06(-0.28%)
Mar 17, 2010 20.09 20.12 19.96 20.00 451,731 -0.08(-0.39%)
Mar 16, 2010 20.10 20.10 19.97 20.08 533,744 +0.07(+0.33%)
Mar 15, 2010 19.92 20.05 19.89 20.01 1,201,511 +0.28(+1.41%)
Mar 12, 2010 20.06 20.06 19.54 19.73 1,451,387 -0.15(-0.76%)
Mar 11, 2010 19.67 19.89 19.51 19.88 1,186,182 +0.18(+0.91%)
Mar 10, 2010 19.51 19.80 19.51 19.70 1,614,588 +0.23(+1.17%)
Mar 09, 2010 19.32 19.60 19.30 19.48 920,399 +0.15(+0.79%)
Mar 08, 2010 19.30 19.36 19.22 19.32 632,926 +0.05(+0.24%)
Mar 05, 2010 19.03 19.28 19.03 19.28 1,632,089 +0.34(+1.81%)
Mar 04, 2010 19.08 19.08 18.86 18.93 274,956 -0.13(-0.67%)
Mar 03, 2010 19.17 19.21 19.01 19.06 896,933 -0.44(-2.24%)
Mar 02, 2010 19.39 19.57 19.29 19.50 498,321 +0.15(+0.76%)
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.