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 (%)
Dec 31, 2007 19.28 19.36 19.15 19.16 283,260 -0.25(-1.31%)
Dec 28, 2007 19.60 19.60 19.29 19.42 296,179 -0.11(-0.58%)
Dec 27, 2007 19.94 19.94 19.53 19.53 188,984 -0.41(-2.06%)
Dec 26, 2007 19.78 20.00 19.78 19.94 390,671 +0.05(+0.23%)
Dec 24, 2007 20.00 20.00 19.74 19.89 275,685 +0.08(+0.39%)
Dec 21, 2007 19.91 19.91 19.67 19.82 939,657 +0.25(+1.30%)
Dec 20, 2007 19.30 19.56 19.11 19.56 248,778 +0.32(+1.68%)
Dec 19, 2007 19.16 19.26 19.04 19.24 288,598 +0.13(+0.68%)
Dec 18, 2007 19.07 19.18 18.83 19.11 678,238 +0.12(+0.61%)
Dec 17, 2007 19.31 19.31 18.99 18.99 521,114 -0.44(-2.28%)
Dec 14, 2007 19.46 19.73 19.41 19.43 612,496 -0.09(-0.48%)
Dec 13, 2007 19.33 19.57 19.14 19.53 938,727 -0.06(-0.30%)
Dec 12, 2007 20.11 20.11 19.42 19.59 127,378 +0.06(+0.33%)
Dec 11, 2007 20.07 20.07 19.50 19.52 353,339 -0.54(-2.69%)
Dec 10, 2007 20.06 20.13 19.87 20.06 366,766 +0.05(+0.23%)
Dec 07, 2007 20.10 20.10 19.91 20.02 476,855 -0.08(-0.39%)
Dec 06, 2007 19.61 20.09 19.52 20.09 747,930 +0.55(+2.79%)
Dec 05, 2007 19.46 19.59 19.34 19.55 484,024 +0.35(+1.80%)
Dec 04, 2007 19.45 19.45 19.20 19.20 174,578 -0.21(-1.10%)
Dec 03, 2007 19.41 19.59 19.41 19.42 164,664 -0.18(-0.93%)
Nov 30, 2007 19.69 19.85 19.53 19.60 1,942,360 -0.01(-0.06%)
Nov 29, 2007 19.53 19.67 19.52 19.61 433,425 +0.23(+1.20%)
Nov 28, 2007 19.32 19.51 19.24 19.38 1,558,969 +0.31(+1.62%)
Nov 27, 2007 18.93 19.10 18.74 19.07 1,085,485 +0.35(+1.88%)
Nov 26, 2007 19.03 19.04 18.71 18.71 614,095 -0.17(-0.92%)
Nov 23, 2007 18.81 18.98 18.66 18.89 22,191 +0.21(+1.14%)
Nov 21, 2007 18.72 18.83 18.48 18.68 443,029 -0.18(-0.94%)
Nov 20, 2007 18.96 19.12 18.54 18.85 551,463 -0.05(-0.29%)
Nov 19, 2007 19.31 19.31 18.81 18.91 1,360,690 -0.20(-1.03%)
Nov 16, 2007 19.10 19.18 18.88 19.11 2,940,727 +0.06(+0.31%)
Nov 15, 2007 19.30 19.41 18.96 19.05 247,539 -0.15(-0.77%)
Nov 14, 2007 19.28 19.34 19.18 19.20 65,726 -0.00(-0.02%)
Nov 13, 2007 18.88 19.21 18.88 19.20 110,020 +0.34(+1.81%)
Nov 12, 2007 19.04 19.21 18.82 18.86 312,444 -0.03(-0.17%)
Nov 09, 2007 19.08 19.13 18.88 18.89 109,982 -0.32(-1.68%)
Nov 08, 2007 19.23 19.33 18.83 19.21 964,194 -0.03(-0.14%)
Nov 07, 2007 19.51 19.52 19.14 19.24 241,652 -0.34(-1.73%)
Nov 06, 2007 19.40 19.58 19.31 19.58 364,337 +0.11(+0.55%)
Nov 05, 2007 19.61 19.62 19.31 19.47 287,002 -0.15(-0.77%)
Nov 02, 2007 19.51 19.72 19.28 19.62 230,499 +0.26(+1.33%)
Nov 01, 2007 19.59 19.59 19.32 19.36 186,816 -0.20(-1.01%)
Oct 31, 2007 19.34 19.58 19.25 19.56 662,685 +0.17(+0.87%)
Oct 30, 2007 19.44 19.47 19.33 19.39 183,098 -0.08(-0.43%)
Oct 29, 2007 19.53 19.54 19.33 19.48 168,847 -0.02(-0.08%)
Oct 26, 2007 19.51 19.54 19.30 19.49 340,792 +0.34(+1.79%)
Oct 25, 2007 19.24 19.28 19.00 19.15 384,475 -0.02(-0.12%)
Oct 24, 2007 19.20 19.25 18.86 19.17 500,035 -0.09(-0.49%)
Oct 23, 2007 19.09 19.27 18.98 19.27 315,697 +0.27(+1.41%)
Oct 22, 2007 18.64 19.06 18.60 19.00 191,463 +0.06(+0.31%)
Oct 19, 2007 19.30 19.30 18.91 18.94 184,647 -0.40(-2.09%)
Oct 18, 2007 19.33 19.53 19.27 19.34 724,958 -0.15(-0.76%)
Oct 17, 2007 19.55 19.55 19.21 19.49 284,406 +0.10(+0.52%)
Oct 16, 2007 19.48 19.52 19.31 19.39 399,036 -0.08(-0.41%)
Oct 15, 2007 19.79 19.79 19.37 19.47 328,089 +0.07(+0.38%)
Oct 12, 2007 19.42 19.55 19.35 19.40 180,310 +0.12(+0.60%)
Oct 11, 2007 19.63 19.70 19.20 19.28 97,280 -0.25(-1.26%)
Oct 10, 2007 19.40 19.54 19.33 19.53 303,305 +0.09(+0.48%)
Oct 09, 2007 19.50 19.52 19.35 19.43 74,664 -0.01(-0.05%)
Oct 08, 2007 19.48 19.48 19.34 19.44 65,370 +0.00(+0.00%)
Oct 05, 2007 19.28 19.51 19.17 19.44 238,864 +0.29(+1.53%)
Oct 04, 2007 19.19 19.29 19.14 19.15 173,494 -0.07(-0.39%)
Oct 03, 2007 19.05 19.31 19.04 19.22 74,044 +0.33(+1.72%)
Oct 02, 2007 19.05 19.08 18.90 18.90 171,635 -0.06(-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.