Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.27	16.39	16.25	16.38	228,256	+0.04(+0.22%)
Nov 27, 2009	16.03	16.52	15.97	16.34	1,040,899	-0.23(-1.40%)
Nov 25, 2009	16.46	16.61	16.43	16.58	457,231	+0.17(+1.05%)
Nov 24, 2009	16.37	16.43	16.21	16.40	451,259	+0.07(+0.40%)
Nov 23, 2009	16.44	16.57	16.26	16.34	257,551	-0.04(-0.26%)
Nov 20, 2009	16.33	16.44	16.24	16.38	305,755	-0.02(-0.10%)
Nov 19, 2009	16.48	16.56	16.29	16.40	364,115	-0.27(-1.63%)
Nov 18, 2009	16.80	16.80	16.57	16.67	527,598	-0.14(-0.84%)
Nov 17, 2009	16.74	16.87	16.62	16.81	300,413	+0.06(+0.33%)
Nov 16, 2009	16.49	16.81	16.49	16.75	568,528	+0.33(+1.99%)
Nov 13, 2009	16.58	16.63	16.34	16.43	307,200	-0.13(-0.77%)
Nov 12, 2009	16.68	16.79	16.51	16.55	260,515	-0.16(-0.94%)
Nov 11, 2009	16.57	16.75	16.53	16.71	498,768	+0.32(+1.97%)
Nov 10, 2009	16.27	16.47	16.23	16.39	339,665	+0.05(+0.28%)
Nov 09, 2009	16.38	16.43	16.25	16.34	365,273	+0.08(+0.46%)
Nov 06, 2009	16.04	16.33	15.99	16.27	462,110	+0.11(+0.69%)
Nov 05, 2009	15.88	16.22	15.84	16.16	392,644	+0.46(+2.91%)
Nov 04, 2009	16.06	16.09	15.67	15.70	1,096,025	-0.28(-1.78%)
Nov 03, 2009	15.39	15.99	15.38	15.98	832,223	+0.46(+2.94%)

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.