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 (%)
Jun 30, 2009 16.60 16.60 16.25 16.35 420,912 -0.06(-0.37%)
Jun 29, 2009 16.43 16.46 16.06 16.41 597,551 -0.01(-0.06%)
Jun 26, 2009 16.25 16.52 16.17 16.42 307,642 +0.11(+0.65%)
Jun 25, 2009 16.06 16.32 16.06 16.31 550,816 +0.46(+2.91%)
Jun 24, 2009 15.71 15.92 15.59 15.85 690,665 +0.25(+1.57%)
Jun 23, 2009 15.73 15.74 15.50 15.61 376,640 -0.06(-0.39%)
Jun 22, 2009 15.93 16.02 15.67 15.67 836,638 -0.33(-2.04%)
Jun 19, 2009 16.05 16.21 15.89 15.99 626,970 +0.09(+0.59%)
Jun 18, 2009 15.74 15.90 15.61 15.90 492,481 +0.13(+0.84%)
Jun 17, 2009 15.26 15.80 15.26 15.77 1,371,103 +0.40(+2.63%)
Jun 16, 2009 15.48 15.48 15.20 15.36 1,035,351 -0.00(-0.02%)
Jun 15, 2009 15.61 15.68 15.30 15.37 453,055 -0.43(-2.70%)
Jun 12, 2009 15.59 15.82 15.55 15.79 482,555 +0.12(+0.78%)
Jun 11, 2009 15.49 15.87 15.47 15.67 439,553 +0.21(+1.34%)
Jun 10, 2009 15.71 15.74 15.28 15.46 350,312 -0.09(-0.56%)
Jun 09, 2009 15.57 15.64 15.50 15.55 414,375 +0.08(+0.50%)
Jun 08, 2009 15.42 15.66 15.37 15.47 555,801 -0.15(-0.99%)
Jun 05, 2009 15.85 15.85 15.48 15.63 869,797 -0.07(-0.43%)
Jun 04, 2009 15.90 15.91 15.63 15.70 711,245 -0.11(-0.71%)
Jun 03, 2009 15.45 15.90 15.45 15.81 2,156,870 +0.29(+1.85%)
Jun 02, 2009 15.17 15.64 15.13 15.52 1,474,254 +0.30(+1.99%)
Jun 01, 2009 15.33 15.39 15.15 15.22 1,055,272 +0.07(+0.43%)
May 29, 2009 15.01 15.15 14.80 15.15 1,404,742 +0.15(+0.99%)
May 28, 2009 15.07 15.17 14.83 15.01 814,601 +0.01(+0.06%)
May 27, 2009 14.96 15.24 14.91 15.00 962,707 -0.04(-0.24%)
May 26, 2009 14.52 15.07 14.50 15.03 600,655 +0.43(+2.94%)
May 22, 2009 14.70 14.77 14.56 14.60 749,383 -0.08(-0.57%)
May 21, 2009 14.68 14.81 14.46 14.69 877,505 -0.20(-1.34%)
May 20, 2009 14.88 15.14 14.84 14.89 1,323,807 +0.04(+0.28%)
May 19, 2009 14.79 14.91 14.69 14.84 842,023 +0.04(+0.28%)
May 18, 2009 14.67 14.86 14.52 14.80 1,289,077 +0.26(+1.78%)
May 15, 2009 14.74 14.75 14.54 14.54 1,021,732 -0.26(-1.72%)
May 14, 2009 14.83 14.99 14.75 14.80 593,124 +0.03(+0.17%)
May 13, 2009 15.06 15.14 14.69 14.77 990,342 -0.42(-2.78%)
May 12, 2009 15.26 15.41 15.04 15.20 1,211,770 -0.11(-0.72%)
May 11, 2009 15.02 15.38 14.92 15.31 1,303,124 +0.19(+1.24%)
May 08, 2009 14.95 15.23 14.90 15.12 1,036,157 +0.28(+1.87%)
May 07, 2009 14.83 15.07 14.80 14.84 1,133,580 +0.17(+1.14%)
May 06, 2009 14.85 15.05 14.48 14.67 1,691,302 -0.12(-0.79%)
May 05, 2009 14.68 14.83 14.59 14.79 717,445 +0.09(+0.59%)
May 04, 2009 14.51 14.76 14.50 14.70 889,830 +0.18(+1.22%)
May 01, 2009 14.56 14.72 14.44 14.53 765,660 -0.09(-0.60%)
Apr 30, 2009 15.06 15.11 14.61 14.61 731,575 -0.28(-1.91%)
Apr 29, 2009 14.66 15.04 14.65 14.90 1,695,153 +0.29(+2.01%)
Apr 28, 2009 14.40 14.78 14.37 14.60 1,015,805 +0.08(+0.58%)
Apr 27, 2009 14.44 14.62 14.38 14.52 762,098 +0.12(+0.81%)
Apr 24, 2009 14.23 14.52 14.23 14.40 1,178,859 +0.22(+1.55%)
Apr 23, 2009 14.08 14.30 13.93 14.18 973,590 +0.04(+0.27%)
Apr 22, 2009 14.22 14.46 14.14 14.14 1,283,284 -0.14(-0.97%)
Apr 21, 2009 14.15 14.36 14.12 14.28 890,359 +0.06(+0.45%)
Apr 20, 2009 14.42 14.46 14.12 14.22 892,550 -0.38(-2.63%)
Apr 17, 2009 14.59 14.73 14.47 14.60 845,037 -0.04(-0.24%)
Apr 16, 2009 14.73 14.77 14.42 14.64 1,052,298 +0.06(+0.44%)
Apr 15, 2009 14.59 14.71 14.36 14.57 939,440 -0.10(-0.70%)
Apr 14, 2009 15.02 15.02 14.59 14.68 979,188 -0.36(-2.36%)
Apr 13, 2009 14.93 15.11 14.92 15.03 619,885 +0.06(+0.39%)
Apr 09, 2009 15.04 15.17 14.86 14.97 1,009,658 +0.25(+1.69%)
Apr 08, 2009 14.61 14.76 14.49 14.73 993,028 +0.20(+1.38%)
Apr 07, 2009 14.65 14.81 14.47 14.53 1,618,567 -0.29(-1.96%)
Apr 06, 2009 14.93 14.96 14.66 14.82 1,047,400 -0.26(-1.76%)
Apr 03, 2009 15.21 15.26 14.86 15.08 981,779 -0.16(-1.06%)
Apr 02, 2009 15.50 15.50 15.19 15.24 709,052 +0.02(+0.16%)
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.