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 (%)
Dec 31, 2007 19.48 19.56 19.35 19.36 280,328 -0.26(-1.31%)
Dec 28, 2007 19.80 19.80 19.49 19.62 293,113 -0.11(-0.58%)
Dec 27, 2007 20.15 20.15 19.73 19.73 187,028 -0.41(-2.06%)
Dec 26, 2007 19.99 20.21 19.99 20.15 386,627 +0.05(+0.23%)
Dec 24, 2007 20.21 20.21 19.95 20.10 272,831 +0.08(+0.39%)
Dec 21, 2007 20.12 20.12 19.87 20.02 929,930 +0.26(+1.30%)
Dec 20, 2007 19.50 19.76 19.31 19.76 246,203 +0.33(+1.68%)
Dec 19, 2007 19.36 19.46 19.24 19.44 285,611 +0.13(+0.68%)
Dec 18, 2007 19.27 19.38 19.03 19.31 671,217 +0.12(+0.61%)
Dec 17, 2007 19.51 19.51 19.18 19.19 515,720 -0.45(-2.28%)
Dec 14, 2007 19.67 19.93 19.61 19.64 606,156 -0.09(-0.48%)
Dec 13, 2007 19.54 19.77 19.34 19.73 929,010 -0.06(-0.30%)
Dec 12, 2007 20.32 20.32 19.62 19.79 126,060 +0.07(+0.33%)
Dec 11, 2007 20.28 20.28 19.70 19.73 349,682 -0.54(-2.69%)
Dec 10, 2007 20.27 20.35 20.08 20.27 362,970 +0.05(+0.23%)
Dec 07, 2007 20.31 20.31 20.11 20.22 471,919 -0.08(-0.39%)
Dec 06, 2007 19.81 20.30 19.72 20.30 740,188 +0.55(+2.79%)
Dec 05, 2007 19.66 19.80 19.54 19.75 479,013 +0.35(+1.80%)
Dec 04, 2007 19.66 19.66 19.40 19.40 172,771 -0.22(-1.10%)
Dec 03, 2007 19.61 19.79 19.61 19.62 162,960 -0.18(-0.93%)
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%)
Nov 01, 2007 19.79 19.79 19.52 19.57 184,882 -0.20(-1.01%)
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.