Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.90 20.06 19.74 19.80 1,922,255 -0.01(-0.06%)
Nov 29, 2007 19.73 19.88 19.72 19.81 428,939 +0.23(+1.20%)
Nov 28, 2007 19.52 19.72 19.45 19.58 1,542,832 +0.31(+1.63%)
Nov 27, 2007 19.13 19.30 18.94 19.27 1,074,249 +0.36(+1.88%)
Nov 26, 2007 19.23 19.24 18.91 18.91 607,738 -0.18(-0.92%)
Nov 23, 2007 19.01 19.18 18.86 19.09 21,962 +0.22(+1.14%)
Nov 21, 2007 18.92 19.03 18.68 18.87 438,444 -0.18(-0.94%)
Nov 20, 2007 19.16 19.32 18.73 19.05 545,755 -0.06(-0.29%)
Nov 19, 2007 19.51 19.51 19.01 19.11 1,346,605 -0.20(-1.03%)
Nov 16, 2007 19.30 19.38 19.08 19.30 2,910,287 +0.06(+0.30%)
Nov 15, 2007 19.50 19.61 19.16 19.25 244,976 -0.15(-0.77%)
Nov 14, 2007 19.48 19.54 19.38 19.40 65,046 -0.00(-0.02%)
Nov 13, 2007 19.08 19.42 19.08 19.40 108,881 +0.35(+1.81%)
Nov 12, 2007 19.24 19.41 19.02 19.05 309,210 -0.03(-0.17%)
Nov 09, 2007 19.28 19.33 19.08 19.09 108,844 -0.33(-1.68%)
Nov 08, 2007 19.44 19.53 19.03 19.41 954,213 -0.03(-0.14%)
Nov 07, 2007 19.71 19.73 19.34 19.44 239,151 -0.34(-1.73%)
Nov 06, 2007 19.60 19.78 19.51 19.78 360,566 +0.11(+0.55%)
Nov 05, 2007 19.81 19.82 19.51 19.67 284,032 -0.15(-0.77%)
Nov 02, 2007 19.71 19.92 19.48 19.83 228,113 +0.26(+1.33%)
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.