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 (%)
Oct 31, 2007 19.54 19.79 19.46 19.76 655,826 +0.17(+0.87%)
Oct 30, 2007 19.64 19.68 19.54 19.60 181,203 -0.08(-0.43%)
Oct 29, 2007 19.73 19.75 19.54 19.68 167,099 -0.02(-0.08%)
Oct 26, 2007 19.72 19.74 19.50 19.70 337,264 +0.35(+1.79%)
Oct 25, 2007 19.44 19.48 19.20 19.35 380,495 -0.02(-0.12%)
Oct 24, 2007 19.40 19.45 19.06 19.37 494,859 -0.09(-0.49%)
Oct 23, 2007 19.29 19.47 19.18 19.47 312,429 +0.27(+1.41%)
Oct 22, 2007 18.84 19.26 18.80 19.20 189,481 +0.06(+0.31%)
Oct 19, 2007 19.50 19.50 19.11 19.14 182,736 -0.41(-2.09%)
Oct 18, 2007 19.53 19.74 19.47 19.55 717,453 -0.15(-0.76%)
Oct 17, 2007 19.75 19.75 19.41 19.70 281,462 +0.10(+0.52%)
Oct 16, 2007 19.68 19.72 19.51 19.60 394,906 -0.08(-0.41%)
Oct 15, 2007 20.00 20.00 19.57 19.68 324,693 +0.07(+0.38%)
Oct 12, 2007 19.62 19.76 19.55 19.60 178,443 +0.12(+0.60%)
Oct 11, 2007 19.84 19.91 19.40 19.48 96,273 -0.25(-1.26%)
Oct 10, 2007 19.60 19.75 19.54 19.73 300,165 +0.09(+0.48%)
Oct 09, 2007 19.70 19.73 19.55 19.64 73,891 -0.01(-0.05%)
Oct 08, 2007 19.68 19.68 19.54 19.65 64,693 +0.00(+0.00%)
Oct 05, 2007 19.48 19.71 19.37 19.65 236,391 +0.30(+1.53%)
Oct 04, 2007 19.39 19.49 19.34 19.35 171,698 -0.07(-0.39%)
Oct 03, 2007 19.25 19.51 19.24 19.43 73,278 +0.33(+1.72%)
Oct 02, 2007 19.25 19.28 19.10 19.10 169,858 -0.07(-0.34%)
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.