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, 2009 17.70 17.51 17.51 17.51 903,187 -0.19(-1.07%)
Dec 30, 2009 17.62 17.72 17.57 17.70 436,277 +0.03(+0.19%)
Dec 29, 2009 17.77 17.77 17.62 17.67 219,680 -0.04(-0.24%)
Dec 28, 2009 17.63 17.73 17.47 17.71 175,357 +0.09(+0.50%)
Dec 24, 2009 17.55 17.63 17.49 17.63 71,247 +0.08(+0.45%)
Dec 23, 2009 17.41 17.61 17.41 17.55 295,871 +0.08(+0.47%)
Dec 22, 2009 17.11 17.48 17.11 17.46 280,827 +0.35(+2.04%)
Dec 21, 2009 16.89 17.15 16.89 17.12 553,728 +0.34(+2.02%)
Dec 18, 2009 16.55 16.88 16.44 16.78 988,813 +0.27(+1.62%)
Dec 17, 2009 16.60 16.66 16.48 16.51 160,826 -0.20(-1.21%)
Dec 16, 2009 16.72 16.83 16.66 16.71 235,903 +0.03(+0.18%)
Dec 15, 2009 16.69 16.70 16.59 16.68 339,310 -0.02(-0.14%)
Dec 14, 2009 16.62 16.71 16.62 16.70 249,854 +0.22(+1.35%)
Dec 11, 2009 16.50 16.54 16.35 16.48 203,144 +0.04(+0.26%)
Dec 10, 2009 16.49 16.62 16.41 16.44 252,191 -0.03(-0.18%)
Dec 09, 2009 16.46 16.54 16.29 16.47 242,611 -0.05(-0.28%)
Dec 08, 2009 16.55 16.62 16.40 16.51 396,093 -0.16(-0.98%)
Dec 07, 2009 16.68 16.82 16.58 16.68 328,015 -0.04(-0.22%)
Dec 04, 2009 16.75 16.94 16.56 16.71 492,122 +0.09(+0.55%)
Dec 03, 2009 16.74 16.97 16.62 16.62 277,737 -0.14(-0.84%)
Dec 02, 2009 16.72 16.88 16.64 16.76 843,674 +0.11(+0.65%)
Dec 01, 2009 16.35 16.71 16.35 16.66 425,266 +0.27(+1.67%)
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%)
Nov 02, 2009 15.61 15.88 15.38 15.53 1,558,313 +0.29(+1.89%)
Oct 30, 2009 15.49 15.55 15.21 15.24 983,644 -0.32(-2.04%)
Oct 29, 2009 15.44 15.64 15.42 15.55 1,582,947 +0.34(+2.21%)
Oct 28, 2009 15.77 15.77 15.19 15.22 1,042,066 -0.56(-3.58%)
Oct 27, 2009 15.81 15.99 15.67 15.78 464,744 -0.05(-0.29%)
Oct 26, 2009 16.23 16.29 15.77 15.83 950,110 -0.31(-1.94%)
Oct 23, 2009 16.17 16.19 16.13 16.14 444,950 -0.26(-1.57%)
Oct 22, 2009 16.22 16.50 16.12 16.40 344,814 +0.21(+1.31%)
Oct 21, 2009 16.33 16.56 16.17 16.19 808,848 -0.21(-1.25%)
Oct 20, 2009 16.47 16.51 16.37 16.39 427,045 -0.45(-2.66%)
Oct 19, 2009 16.94 16.99 16.75 16.84 882,038 -0.09(-0.52%)
Oct 16, 2009 16.94 17.02 16.82 16.93 295,357 -0.15(-0.90%)
Oct 15, 2009 16.78 17.12 16.72 17.08 855,891 +0.38(+2.27%)
Oct 14, 2009 16.68 16.75 16.46 16.70 1,157,717 +0.20(+1.23%)
Oct 13, 2009 16.63 16.70 16.41 16.50 332,563 -0.13(-0.77%)
Oct 12, 2009 16.81 16.82 16.58 16.63 170,646 +0.04(+0.26%)
Oct 09, 2009 16.50 16.65 16.48 16.59 345,742 +0.05(+0.28%)
Oct 08, 2009 16.82 16.85 16.47 16.54 380,127 -0.23(-1.36%)
Oct 07, 2009 16.74 16.81 16.58 16.77 996,180 -0.08(-0.48%)
Oct 06, 2009 16.75 16.95 16.63 16.85 307,951 +0.17(+1.00%)
Oct 05, 2009 16.80 16.85 16.60 16.68 922,739 -0.12(-0.70%)
Oct 02, 2009 16.76 16.90 16.74 16.80 564,797 -0.11(-0.66%)
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.