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 (%)
Sep 28, 2007 18.78 18.87 18.62 18.74 136,316 -0.04(-0.21%)
Sep 27, 2007 18.85 18.86 18.70 18.78 94,182 -0.06(-0.34%)
Sep 26, 2007 18.68 18.89 18.68 18.84 245,060 +0.21(+1.14%)
Sep 25, 2007 18.58 18.65 18.52 18.63 275,422 +0.00(+0.02%)
Sep 24, 2007 18.55 18.64 18.42 18.62 305,473 +0.11(+0.59%)
Sep 21, 2007 18.56 18.66 18.51 18.51 512,117 +0.08(+0.42%)
Sep 20, 2007 18.56 18.61 18.38 18.44 399,966 -0.11(-0.57%)
Sep 19, 2007 18.63 18.67 18.49 18.54 603,821 -0.01(-0.03%)
Sep 18, 2007 18.14 18.72 18.09 18.55 396,248 +0.51(+2.81%)
Sep 17, 2007 18.24 18.24 17.95 18.04 173,494 -0.19(-1.03%)
Sep 14, 2007 18.09 18.25 18.09 18.23 280,998 -0.05(-0.28%)
Sep 13, 2007 18.45 18.45 18.23 18.28 347,608 -0.10(-0.56%)
Sep 12, 2007 18.40 18.56 18.36 18.39 356,592 -0.07(-0.37%)
Sep 11, 2007 18.45 18.48 18.37 18.45 205,094 +0.24(+1.33%)
Sep 10, 2007 18.37 18.37 18.00 18.21 250,637 -0.09(-0.48%)
Sep 07, 2007 18.18 18.30 18.09 18.30 819,760 -0.20(-1.06%)
Sep 06, 2007 18.47 18.73 18.45 18.50 408,640 +0.07(+0.39%)
Sep 05, 2007 18.20 18.54 18.20 18.42 453,873 +0.02(+0.12%)
Sep 04, 2007 17.98 18.43 17.98 18.40 296,799 +0.43(+2.39%)
Aug 31, 2007 17.91 18.04 17.75 17.97 3,093,154 +0.28(+1.61%)
Aug 30, 2007 17.45 17.79 17.45 17.69 37,487 +0.10(+0.55%)
Aug 29, 2007 17.33 17.60 17.28 17.59 309,191 +0.23(+1.32%)
Aug 28, 2007 17.52 17.53 17.28 17.36 197,349 -0.25(-1.43%)
Aug 27, 2007 17.68 17.73 17.57 17.61 300,826 -0.03(-0.18%)
Aug 24, 2007 17.55 17.65 17.45 17.65 482,995 +0.14(+0.79%)
Aug 23, 2007 17.61 17.65 17.46 17.51 200,137 -0.02(-0.09%)
Aug 22, 2007 17.69 17.69 17.45 17.52 669,192 -0.01(-0.06%)
Aug 21, 2007 17.38 17.54 17.38 17.53 59,793 +0.11(+0.61%)
Aug 20, 2007 17.27 17.43 17.17 17.43 74,974 +0.14(+0.83%)
Aug 17, 2007 17.22 17.33 16.96 17.28 208,193 +0.24(+1.42%)
Aug 16, 2007 16.77 17.04 16.59 17.04 280,688 +0.05(+0.28%)
Aug 15, 2007 16.99 17.40 16.95 16.99 105,335 -0.05(-0.28%)
Aug 14, 2007 17.11 17.21 16.95 17.04 35,318 +0.00(+0.00%)
Aug 13, 2007 17.14 17.19 16.98 17.04 87,056 -0.01(-0.06%)
Aug 10, 2007 17.08 17.28 16.94 17.05 1,013,701 -0.46(-2.65%)
Aug 09, 2007 17.45 17.84 17.45 17.52 254,664 -0.15(-0.82%)
Aug 08, 2007 17.49 17.81 17.44 17.66 265,817 +0.40(+2.34%)
Aug 07, 2007 16.77 17.30 16.77 17.26 291,222 +0.75(+4.52%)
Aug 06, 2007 16.47 16.51 16.35 16.51 184,027 -0.02(-0.10%)
Aug 03, 2007 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Aug 02, 2007 16.42 16.56 16.28 16.53 651,222 +0.43(+2.67%)
Aug 01, 2007 16.05 16.27 15.95 16.10 668,262 -0.14(-0.85%)
Jul 31, 2007 16.57 16.63 16.24 16.24 351,015 -0.19(-1.16%)
Jul 30, 2007 16.49 16.53 16.31 16.43 372,702 +0.04(+0.24%)
Jul 27, 2007 16.62 16.76 16.39 16.39 296,179 -0.35(-2.06%)
Jul 26, 2007 16.68 16.88 16.60 16.74 470,912 -0.15(-0.86%)
Jul 25, 2007 16.83 16.91 16.62 16.88 594,837 +0.26(+1.55%)
Jul 24, 2007 16.64 16.85 16.60 16.62 315,077 -0.14(-0.85%)
Jul 23, 2007 16.77 16.79 16.69 16.77 88,605 -0.03(-0.15%)
Jul 20, 2007 17.03 17.03 16.72 16.79 293,081 -0.33(-1.94%)
Jul 19, 2007 17.11 17.12 16.99 17.12 252,805 +0.18(+1.05%)
Jul 18, 2007 16.81 16.95 16.70 16.95 350,396 +0.03(+0.15%)
Jul 17, 2007 17.02 17.02 16.88 16.92 80,860 -0.03(-0.15%)
Jul 16, 2007 17.13 17.13 16.92 16.95 446,127 -0.25(-1.43%)
Jul 13, 2007 16.98 17.19 16.98 17.19 358,761 +0.14(+0.81%)
Jul 12, 2007 16.88 17.05 16.86 17.05 429,088 +0.13(+0.78%)
Jul 11, 2007 16.83 16.92 16.72 16.92 153,046 +0.10(+0.61%)
Jul 10, 2007 16.77 16.87 16.73 16.82 469,673 -0.10(-0.57%)
Jul 09, 2007 16.80 16.91 16.79 16.91 141,893 +0.10(+0.58%)
Jul 06, 2007 16.77 16.82 16.65 16.82 399,966 +0.03(+0.15%)
Jul 05, 2007 16.73 16.80 16.67 16.79 466,265 +0.03(+0.17%)
Jul 03, 2007 16.74 16.77 16.71 16.76 53,287 +0.08(+0.48%)
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.