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 (%)
Jul 31, 2008 21.70 22.39 21.58 22.32 2,437,996 +1.15(+5.43%)
Jul 30, 2008 21.35 21.42 20.88 21.17 1,713,109 -0.03(-0.16%)
Jul 29, 2008 21.20 21.26 21.04 21.20 1,772,717 +0.26(+1.25%)
Jul 28, 2008 21.25 21.40 20.82 20.94 2,097,594 -0.06(-0.29%)
Jul 25, 2008 20.85 21.06 20.75 21.00 916,817 +0.12(+0.57%)
Jul 24, 2008 21.18 21.18 20.88 20.88 798,070 -0.22(-1.06%)
Jul 23, 2008 21.31 21.38 21.05 21.11 3,652,570 -0.25(-1.15%)
Jul 22, 2008 20.82 21.35 20.71 21.35 1,449,299 +0.62(+2.97%)
Jul 21, 2008 20.67 20.90 20.67 20.74 1,005,448 +0.42(+2.07%)
Jul 18, 2008 20.54 20.60 20.23 20.32 1,157,485 -0.27(-1.33%)
Jul 17, 2008 20.39 20.67 20.35 20.59 1,149,975 +0.28(+1.37%)
Jul 16, 2008 20.14 20.43 20.04 20.31 923,931 +0.19(+0.95%)
Jul 15, 2008 19.57 20.25 19.57 20.12 775,497 +0.56(+2.84%)
Jul 14, 2008 19.85 19.88 19.50 19.57 312,134 -0.17(-0.85%)
Jul 11, 2008 19.53 19.87 19.41 19.73 1,338,080 +0.12(+0.59%)
Jul 10, 2008 19.43 19.72 19.36 19.62 572,202 +0.32(+1.64%)
Jul 09, 2008 19.57 19.82 19.30 19.30 893,129 -0.28(-1.42%)
Jul 08, 2008 18.85 19.58 18.81 19.58 1,871,646 +0.80(+4.26%)
Jul 07, 2008 18.93 18.99 18.54 18.78 298,456 -0.19(-1.00%)
Jul 04, 2008 19.09 19.09 18.80 18.97 289,871 +0.00(+0.00%)
Jul 03, 2008 19.09 19.09 18.80 18.97 289,871 -0.05(-0.25%)
Jul 02, 2008 19.07 19.23 18.97 19.02 688,707 +0.05(+0.27%)
Jul 01, 2008 18.44 18.97 18.40 18.97 256,368 +0.37(+2.00%)
Jun 30, 2008 18.56 18.70 18.52 18.60 118,701 -0.06(-0.33%)
Jun 27, 2008 18.49 18.74 18.47 18.66 53,377 +0.18(+1.00%)
Jun 26, 2008 18.56 18.59 18.42 18.47 233,281 -0.22(-1.17%)
Jun 25, 2008 18.56 18.86 18.50 18.69 93,219 +0.22(+1.17%)
Jun 24, 2008 18.47 18.57 18.30 18.48 174,581 -0.00(-0.02%)
Jun 23, 2008 18.86 18.86 18.48 18.48 471,566 -0.22(-1.17%)
Jun 20, 2008 18.70 18.79 18.50 18.70 651,650 -0.33(-1.75%)
Jun 19, 2008 18.75 19.05 18.65 19.03 911,241 +0.35(+1.88%)
Jun 18, 2008 18.78 18.88 18.61 18.68 128,094 -0.18(-0.94%)
Jun 17, 2008 19.01 19.01 18.81 18.86 88,838 -0.06(-0.31%)
Jun 16, 2008 18.82 18.94 18.63 18.91 100,273 +0.22(+1.17%)
Jun 13, 2008 18.57 18.70 18.52 18.70 45,914 +0.27(+1.49%)
Jun 12, 2008 18.33 18.71 18.33 18.42 668,355 +0.07(+0.37%)
Jun 11, 2008 18.75 18.75 18.35 18.35 299,621 -0.40(-2.13%)
Jun 10, 2008 18.73 18.90 18.70 18.75 648,248 -0.11(-0.58%)
Jun 09, 2008 19.16 19.16 18.67 18.86 2,356,553 -0.29(-1.53%)
Jun 06, 2008 19.41 19.44 19.15 19.16 785,798 -0.32(-1.66%)
Jun 05, 2008 19.33 19.54 19.26 19.48 1,776,410 +0.23(+1.17%)
Jun 04, 2008 19.09 19.36 19.07 19.25 88,296 +0.14(+0.74%)
Jun 03, 2008 19.21 19.21 18.92 19.11 611,433 -0.04(-0.20%)
Jun 02, 2008 19.32 19.32 18.97 19.15 191,295 -0.20(-1.03%)
May 30, 2008 19.39 19.40 19.19 19.35 227,959 -0.05(-0.24%)
May 29, 2008 18.85 19.43 18.85 19.40 232,336 +0.64(+3.42%)
May 28, 2008 18.73 18.87 18.58 18.76 195,701 +0.04(+0.19%)
May 27, 2008 18.46 18.73 18.46 18.72 34,342 +0.20(+1.10%)
May 26, 2008 18.49 18.54 18.35 18.52 0 +0.00(+0.00%)
May 23, 2008 18.49 18.54 18.35 18.52 200,711 -0.11(-0.61%)
May 22, 2008 18.33 18.76 18.33 18.63 251,095 +0.31(+1.71%)
May 21, 2008 18.65 18.72 18.24 18.32 652,400 -0.47(-2.51%)
May 20, 2008 18.80 18.86 18.54 18.79 158,772 +0.01(+0.03%)
May 19, 2008 18.80 18.99 18.68 18.78 80,200 -0.07(-0.39%)
May 16, 2008 18.95 18.95 18.67 18.86 100,564 +0.03(+0.16%)
May 15, 2008 18.78 18.87 18.65 18.83 308,478 +0.08(+0.40%)
May 14, 2008 18.82 18.98 18.69 18.75 300,730 -0.01(-0.05%)
May 13, 2008 18.81 18.81 18.66 18.76 219,820 +0.05(+0.26%)
May 12, 2008 18.56 18.77 18.51 18.71 228,129 +0.24(+1.31%)
May 09, 2008 18.25 18.50 18.17 18.47 10,242 +0.04(+0.19%)
May 08, 2008 18.27 18.45 18.26 18.43 118,205 +0.18(+0.99%)
May 07, 2008 18.56 18.59 18.23 18.25 206,114 -0.26(-1.43%)
May 06, 2008 18.52 18.62 18.39 18.52 288,867 -0.02(-0.12%)
May 05, 2008 18.46 18.59 18.46 18.54 252,647 -0.01(-0.07%)
May 02, 2008 18.65 18.72 18.49 18.55 385,324 +0.01(+0.07%)
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.