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 (%)
Oct 31, 2008 16.89 17.40 16.71 17.27 626,354 +0.43(+2.57%)
Oct 30, 2008 16.41 16.90 16.41 16.83 749,095 +0.58(+3.57%)
Oct 29, 2008 15.72 16.71 15.72 16.25 1,275,352 +0.38(+2.42%)
Oct 28, 2008 15.34 15.87 14.87 15.87 1,398,595 +0.76(+5.04%)
Oct 27, 2008 15.60 15.82 15.11 15.11 1,153,804 -0.84(-5.26%)
Oct 24, 2008 15.49 16.20 15.49 15.95 1,006,489 -0.50(-3.02%)
Oct 23, 2008 16.67 16.91 15.64 16.44 1,923,908 -0.24(-1.45%)
Oct 22, 2008 17.24 17.24 16.39 16.68 763,321 -0.58(-3.35%)
Oct 21, 2008 17.52 17.64 17.20 17.26 706,229 -0.19(-1.07%)
Oct 20, 2008 17.09 17.45 16.61 17.45 1,154,907 +0.66(+3.96%)
Oct 17, 2008 16.62 17.38 16.54 16.78 1,419,666 +0.02(+0.13%)
Oct 16, 2008 16.40 16.77 15.60 16.76 1,499,550 +0.77(+4.80%)
Oct 15, 2008 17.21 17.21 15.99 15.99 1,122,994 -1.19(-6.91%)
Oct 14, 2008 18.02 18.02 17.07 17.18 994,998 -0.40(-2.29%)
Oct 13, 2008 16.54 17.59 16.34 17.58 355,186 +2.06(+13.26%)
Oct 10, 2008 15.75 16.14 14.87 15.53 1,466,215 -0.82(-5.00%)
Oct 09, 2008 17.43 17.48 16.17 16.34 1,212,709 -0.80(-4.65%)
Oct 08, 2008 16.47 17.72 16.47 17.14 1,398,908 -0.01(-0.06%)
Oct 07, 2008 17.68 17.96 17.15 17.15 1,235,994 -0.46(-2.64%)
Oct 06, 2008 18.27 18.32 16.72 17.61 2,714,964 -0.99(-5.30%)
Oct 03, 2008 19.28 19.39 18.52 18.60 881,267 -0.33(-1.72%)
Oct 02, 2008 19.61 19.61 18.86 18.92 654,317 -0.64(-3.25%)
Oct 01, 2008 19.61 19.61 19.32 19.56 1,285,208 +0.15(+0.78%)
Sep 30, 2008 19.76 19.76 19.09 19.41 885,350 +0.12(+0.64%)
Sep 29, 2008 20.13 20.18 19.29 19.29 1,896,232 -0.95(-4.70%)
Sep 26, 2008 20.04 20.33 19.62 20.24 2,362,142 +0.27(+1.34%)
Sep 25, 2008 19.54 20.14 19.54 19.97 866,913 +0.41(+2.11%)
Sep 24, 2008 19.37 19.74 19.35 19.56 694,441 +0.28(+1.46%)
Sep 23, 2008 19.50 19.60 19.26 19.28 379,385 -0.20(-1.04%)
Sep 22, 2008 20.61 20.61 19.42 19.48 450,676 -0.64(-3.16%)
Sep 19, 2008 19.85 20.66 18.09 20.12 0 +0.44(+2.25%)
Sep 18, 2008 19.10 19.74 18.62 19.67 1,554,982 +0.57(+2.97%)
Sep 17, 2008 19.79 20.03 19.11 19.11 1,083,948 -0.99(-4.92%)
Sep 16, 2008 19.51 20.14 19.51 20.09 774,651 +0.33(+1.68%)
Sep 15, 2008 20.04 20.18 19.68 19.76 562,678 -0.44(-2.19%)
Sep 12, 2008 20.29 20.34 20.10 20.20 551,522 -0.09(-0.45%)
Sep 11, 2008 19.82 20.30 19.68 20.29 798,696 +0.24(+1.21%)
Sep 10, 2008 19.75 20.13 19.74 20.05 825,132 +0.61(+3.12%)
Sep 09, 2008 20.02 20.14 19.44 19.44 2,069,990 -0.49(-2.46%)
Sep 08, 2008 20.11 20.35 19.72 19.93 2,170,446 -0.08(-0.42%)
Sep 05, 2008 20.06 20.15 19.73 20.02 0 -0.06(-0.31%)
Sep 04, 2008 20.68 20.68 20.08 20.08 998,800 -0.80(-3.85%)
Sep 03, 2008 20.73 20.88 20.63 20.88 701,049 +0.21(+1.00%)
Sep 02, 2008 20.84 21.24 20.56 20.68 2,690,099 -0.09(-0.42%)
Aug 29, 2008 21.06 21.08 20.76 20.76 293,217 -0.27(-1.27%)
Aug 28, 2008 20.72 21.07 20.72 21.03 456,320 +0.32(+1.54%)
Aug 27, 2008 20.99 20.99 20.62 20.71 1,008,537 -0.38(-1.81%)
Aug 26, 2008 21.06 21.28 20.97 21.09 465,528 +0.01(+0.05%)
Aug 25, 2008 21.39 21.39 20.90 21.08 635,580 -0.24(-1.11%)
Aug 22, 2008 21.22 21.39 21.16 21.32 529,972 +0.27(+1.27%)
Aug 21, 2008 21.11 21.20 20.88 21.05 757,918 -0.25(-1.17%)
Aug 20, 2008 21.47 21.55 21.16 21.30 1,072,996 -0.19(-0.90%)
Aug 19, 2008 21.59 21.66 21.27 21.49 1,507,500 -0.25(-1.16%)
Aug 18, 2008 22.24 22.38 21.59 21.75 843,315 -0.53(-2.38%)
Aug 15, 2008 22.58 22.55 22.15 22.27 0 -0.15(-0.65%)
Aug 14, 2008 22.00 22.43 21.92 22.42 1,779,344 +0.31(+1.40%)
Aug 13, 2008 22.18 22.18 21.76 22.11 1,698,053 -0.01(-0.03%)
Aug 12, 2008 22.17 22.17 21.88 22.12 1,373,287 +0.00(+0.00%)
Aug 11, 2008 21.63 22.17 21.63 22.12 1,679,362 +0.43(+1.98%)
Aug 08, 2008 21.25 21.72 21.18 21.69 1,031,240 +0.65(+3.07%)
Aug 07, 2008 21.81 21.82 21.04 21.04 1,142,939 -0.81(-3.69%)
Aug 06, 2008 21.78 21.91 21.49 21.85 1,725,409 -0.02(-0.10%)
Aug 05, 2008 21.80 21.89 21.71 21.87 1,543,813 +0.12(+0.55%)
Aug 04, 2008 21.74 21.82 21.53 21.75 1,123,492 -0.15(-0.68%)
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.