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 (%)
Jun 30, 2009 16.60 16.60 16.25 16.35 420,912 -0.06(-0.37%)
Jun 29, 2009 16.43 16.46 16.06 16.41 597,551 -0.01(-0.06%)
Jun 26, 2009 16.25 16.52 16.17 16.42 307,642 +0.11(+0.65%)
Jun 25, 2009 16.06 16.32 16.06 16.31 550,816 +0.46(+2.91%)
Jun 24, 2009 15.71 15.92 15.59 15.85 690,665 +0.25(+1.57%)
Jun 23, 2009 15.73 15.74 15.50 15.61 376,640 -0.06(-0.39%)
Jun 22, 2009 15.93 16.02 15.67 15.67 836,638 -0.33(-2.04%)
Jun 19, 2009 16.05 16.21 15.89 15.99 626,970 +0.09(+0.59%)
Jun 18, 2009 15.74 15.90 15.61 15.90 492,481 +0.13(+0.84%)
Jun 17, 2009 15.26 15.80 15.26 15.77 1,371,103 +0.40(+2.63%)
Jun 16, 2009 15.48 15.48 15.20 15.36 1,035,351 -0.00(-0.02%)
Jun 15, 2009 15.61 15.68 15.30 15.37 453,055 -0.43(-2.70%)
Jun 12, 2009 15.59 15.82 15.55 15.79 482,555 +0.12(+0.78%)
Jun 11, 2009 15.49 15.87 15.47 15.67 439,553 +0.21(+1.34%)
Jun 10, 2009 15.71 15.74 15.28 15.46 350,312 -0.09(-0.56%)
Jun 09, 2009 15.57 15.64 15.50 15.55 414,375 +0.08(+0.50%)
Jun 08, 2009 15.42 15.66 15.37 15.47 555,801 -0.15(-0.99%)
Jun 05, 2009 15.85 15.85 15.48 15.63 869,797 -0.07(-0.43%)
Jun 04, 2009 15.90 15.91 15.63 15.70 711,245 -0.11(-0.71%)
Jun 03, 2009 15.45 15.90 15.45 15.81 2,156,870 +0.29(+1.85%)
Jun 02, 2009 15.17 15.64 15.13 15.52 1,474,254 +0.30(+1.99%)
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.