Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.10 18.23 17.94 18.16 3,061,136 +0.29(+1.61%)
Aug 30, 2007 17.63 17.97 17.63 17.87 37,099 +0.10(+0.55%)
Aug 29, 2007 17.51 17.79 17.47 17.78 305,991 +0.23(+1.32%)
Aug 28, 2007 17.70 17.72 17.47 17.54 195,306 -0.25(-1.43%)
Aug 27, 2007 17.87 17.92 17.76 17.80 297,712 -0.03(-0.18%)
Aug 24, 2007 17.73 17.83 17.64 17.83 477,995 +0.14(+0.79%)
Aug 23, 2007 17.79 17.83 17.64 17.69 198,066 -0.02(-0.09%)
Aug 22, 2007 17.87 17.87 17.64 17.71 662,265 -0.01(-0.06%)
Aug 21, 2007 17.56 17.72 17.56 17.72 59,174 +0.11(+0.61%)
Aug 20, 2007 17.45 17.61 17.35 17.61 74,198 +0.14(+0.83%)
Aug 17, 2007 17.40 17.51 17.14 17.46 206,038 +0.24(+1.42%)
Aug 16, 2007 16.94 17.22 16.76 17.22 277,783 +0.05(+0.28%)
Aug 15, 2007 17.17 17.58 17.12 17.17 104,245 -0.05(-0.28%)
Aug 14, 2007 17.29 17.39 17.13 17.22 34,952 +0.00(+0.00%)
Aug 13, 2007 17.32 17.37 17.16 17.22 86,155 -0.01(-0.06%)
Aug 10, 2007 17.26 17.47 17.11 17.23 1,003,208 -0.47(-2.65%)
Aug 09, 2007 17.63 18.03 17.63 17.70 252,028 -0.15(-0.82%)
Aug 08, 2007 17.68 18.00 17.62 17.85 263,066 +0.41(+2.34%)
Aug 07, 2007 16.95 17.49 16.95 17.44 288,207 +0.75(+4.52%)
Aug 06, 2007 16.64 16.69 16.52 16.69 182,122 -0.02(-0.10%)
Aug 03, 2007 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Aug 02, 2007 16.59 16.74 16.45 16.70 644,482 +0.43(+2.67%)
Aug 01, 2007 16.22 16.44 16.12 16.27 661,345 -0.14(-0.86%)
Jul 31, 2007 16.74 16.80 16.41 16.41 347,382 -0.19(-1.16%)
Jul 30, 2007 16.66 16.71 16.48 16.60 368,844 +0.04(+0.24%)
Jul 27, 2007 16.79 16.94 16.56 16.56 293,113 -0.35(-2.06%)
Jul 26, 2007 16.86 17.06 16.77 16.91 466,038 -0.15(-0.86%)
Jul 25, 2007 17.01 17.08 16.79 17.06 588,680 +0.26(+1.55%)
Jul 24, 2007 16.82 17.03 16.78 16.80 311,816 -0.14(-0.85%)
Jul 23, 2007 16.95 16.96 16.86 16.94 87,688 -0.03(-0.15%)
Jul 20, 2007 17.21 17.21 16.90 16.97 290,047 -0.34(-1.94%)
Jul 19, 2007 17.29 17.30 17.17 17.30 250,189 +0.18(+1.05%)
Jul 18, 2007 16.99 17.12 16.88 17.12 346,769 +0.03(+0.15%)
Jul 17, 2007 17.19 17.20 17.06 17.10 80,023 -0.03(-0.15%)
Jul 16, 2007 17.31 17.31 17.09 17.12 441,510 -0.25(-1.43%)
Jul 13, 2007 17.16 17.37 17.16 17.37 355,047 +0.14(+0.81%)
Jul 12, 2007 17.05 17.23 17.03 17.23 424,646 +0.13(+0.78%)
Jul 11, 2007 17.00 17.10 16.90 17.10 151,462 +0.10(+0.61%)
Jul 10, 2007 16.94 17.05 16.91 16.99 464,811 -0.10(-0.57%)
Jul 09, 2007 16.98 17.09 16.97 17.09 140,424 +0.10(+0.58%)
Jul 06, 2007 16.94 16.99 16.83 16.99 395,826 +0.03(+0.15%)
Jul 05, 2007 16.90 16.98 16.84 16.97 461,439 +0.03(+0.17%)
Jul 03, 2007 16.91 16.95 16.88 16.94 52,735 +0.08(+0.48%)
Jul 02, 2007 16.73 16.86 16.72 16.86 111,603 +0.26(+1.59%)
Jun 29, 2007 16.78 16.83 16.53 16.59 239,457 -0.20(-1.19%)
Jun 28, 2007 16.77 16.85 16.76 16.79 691,699 +0.06(+0.35%)
Jun 27, 2007 16.23 16.73 16.21 16.73 234,245 +0.49(+2.99%)
Jun 26, 2007 16.42 16.42 16.22 16.25 342,170 -0.07(-0.42%)
Jun 25, 2007 16.50 16.58 16.26 16.31 496,392 -0.19(-1.15%)
Jun 22, 2007 16.70 16.72 16.46 16.50 520,307 -0.26(-1.56%)
Jun 21, 2007 16.80 16.80 16.67 16.76 300,472 -0.00(-0.02%)
Jun 20, 2007 17.16 17.16 16.76 16.77 255,094 -0.31(-1.80%)
Jun 19, 2007 17.12 17.14 17.04 17.07 75,118 -0.06(-0.34%)
Jun 18, 2007 17.35 17.35 17.10 17.13 172,924 -0.28(-1.63%)
Jun 15, 2007 17.16 17.42 17.16 17.42 186,415 +0.24(+1.42%)
Jun 14, 2007 17.15 17.24 17.11 17.17 115,283 +0.13(+0.77%)
Jun 13, 2007 16.90 17.07 16.83 17.04 235,472 +0.24(+1.46%)
Jun 12, 2007 17.03 17.03 16.80 16.80 409,623 -0.30(-1.77%)
Jun 11, 2007 17.02 17.18 17.02 17.10 40,471 +0.07(+0.44%)
Jun 08, 2007 16.88 17.07 16.86 17.03 91,674 +0.13(+0.77%)
Jun 07, 2007 17.40 17.40 16.89 16.89 504,670 -0.48(-2.78%)
Jun 06, 2007 17.54 17.54 17.38 17.38 79,103 -0.24(-1.35%)
Jun 05, 2007 17.66 17.68 17.56 17.62 334,811 -0.06(-0.33%)
Jun 04, 2007 17.74 17.76 17.55 17.67 141,344 +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.