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 (%)
Mar 30, 2007 15.82 15.82 15.67 15.74 85,542 +0.15(+0.98%)
Mar 29, 2007 15.66 15.66 15.49 15.58 63,467 -0.01(-0.05%)
Mar 28, 2007 15.57 15.64 15.49 15.59 21,462 -0.02(-0.11%)
Mar 27, 2007 15.69 15.70 15.59 15.61 11,957 -0.00(-0.03%)
Mar 26, 2007 15.68 15.72 15.53 15.61 187,948 +0.00(+0.00%)
Mar 23, 2007 15.64 15.65 15.53 15.61 133,372 +0.07(+0.44%)
Mar 22, 2007 15.56 15.61 15.50 15.54 24,834 +0.02(+0.11%)
Mar 21, 2007 15.22 15.53 15.22 15.53 37,405 +0.32(+2.09%)
Mar 20, 2007 15.12 15.23 15.06 15.21 172,924 +0.12(+0.76%)
Mar 19, 2007 15.07 15.17 15.04 15.09 19,009 +0.09(+0.63%)
Mar 16, 2007 15.00 15.09 14.96 15.00 26,367 -0.09(-0.58%)
Mar 15, 2007 15.07 15.11 15.05 15.09 13,797 +0.04(+0.24%)
Mar 14, 2007 14.95 15.06 14.77 15.05 271,651 +0.07(+0.44%)
Mar 13, 2007 15.28 15.27 14.99 14.99 49,363 -0.29(-1.90%)
Mar 12, 2007 15.23 15.30 15.21 15.28 276,250 +0.12(+0.82%)
Mar 09, 2007 15.29 15.29 15.06 15.15 28,514 +0.02(+0.15%)
Mar 08, 2007 15.23 15.27 15.13 15.13 71,132 +0.06(+0.41%)
Mar 07, 2007 15.08 15.15 15.04 15.07 86,155 -0.06(-0.39%)
Mar 06, 2007 15.07 15.15 14.92 15.13 63,773 +0.18(+1.22%)
Mar 05, 2007 14.80 15.22 14.80 14.94 256,627 -0.13(-0.89%)
Mar 02, 2007 15.39 15.40 15.05 15.08 76,651 -0.38(-2.46%)
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.