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 (%)
Aug 31, 2009 17.33 17.50 17.30 17.45 304,990 -0.08(-0.44%)
Aug 28, 2009 17.82 17.82 17.40 17.53 360,118 -0.16(-0.93%)
Aug 27, 2009 17.72 17.73 17.34 17.69 579,219 -0.08(-0.44%)
Aug 26, 2009 17.57 17.81 17.53 17.77 489,854 +0.27(+1.55%)
Aug 25, 2009 17.43 17.61 17.43 17.50 356,288 +0.09(+0.52%)
Aug 24, 2009 17.55 17.55 17.35 17.41 323,489 -0.07(-0.41%)
Aug 21, 2009 17.50 17.59 17.40 17.48 524,271 +0.17(+0.99%)
Aug 20, 2009 17.05 17.48 16.92 17.31 493,107 +0.13(+0.77%)
Aug 19, 2009 16.71 17.19 16.69 17.18 521,331 +0.34(+2.03%)
Aug 18, 2009 16.78 16.95 16.68 16.84 766,478 +0.05(+0.31%)
Aug 17, 2009 16.78 16.78 16.66 16.78 378,208 -0.24(-1.40%)
Aug 14, 2009 17.12 17.18 16.83 17.02 250,649 -0.15(-0.86%)
Aug 13, 2009 17.36 17.36 17.08 17.17 1,147,094 -0.09(-0.52%)
Aug 12, 2009 17.10 17.38 17.08 17.26 278,845 +0.12(+0.70%)
Aug 11, 2009 17.28 17.37 17.05 17.14 983,860 -0.05(-0.26%)
Aug 10, 2009 17.39 17.39 17.16 17.19 424,558 -0.13(-0.76%)
Aug 07, 2009 17.47 17.48 17.18 17.32 422,021 +0.05(+0.30%)
Aug 06, 2009 17.75 17.75 17.22 17.27 500,013 -0.45(-2.51%)
Aug 05, 2009 18.04 18.04 17.65 17.71 240,528 -0.31(-1.74%)
Aug 04, 2009 17.43 18.06 17.43 18.03 518,620 +0.15(+0.83%)
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.