Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.71 15.72 15.10 15.10 0 -0.91(-5.71%)
Feb 26, 2009 16.89 16.89 15.95 16.01 1,241,843 -0.74(-4.42%)
Feb 25, 2009 16.82 17.01 16.63 16.75 414,434 -0.06(-0.35%)
Feb 24, 2009 16.41 16.87 16.37 16.81 622,940 +0.46(+2.79%)
Feb 23, 2009 16.81 16.81 16.32 16.35 782,677 -0.33(-1.96%)
Feb 20, 2009 16.77 16.92 16.51 16.68 1,393,832 -0.25(-1.45%)
Feb 19, 2009 17.26 17.34 16.88 16.92 1,193,971 -0.41(-2.35%)
Feb 18, 2009 17.62 17.63 17.25 17.33 682,744 -0.15(-0.87%)
Feb 17, 2009 17.55 17.82 17.37 17.48 660,448 -0.45(-2.53%)
Feb 13, 2009 18.06 18.12 17.85 17.94 732,755 -0.14(-0.78%)
Feb 12, 2009 17.51 18.08 17.45 18.08 1,677,229 +0.41(+2.35%)
Feb 11, 2009 17.67 17.83 17.47 17.66 744,120 +0.00(+0.00%)
Feb 10, 2009 18.08 18.16 17.56 17.66 1,152,162 -0.54(-2.96%)
Feb 09, 2009 18.45 18.45 18.04 18.20 827,329 -0.12(-0.68%)
Feb 06, 2009 18.32 18.45 18.18 18.32 1,542,231 +0.17(+0.93%)
Feb 05, 2009 17.85 18.27 17.70 18.15 1,183,483 +0.25(+1.40%)
Feb 04, 2009 17.97 18.28 17.81 17.90 1,322,596 +0.01(+0.08%)
Feb 03, 2009 17.58 17.94 17.42 17.89 1,498,468 +0.59(+3.39%)
Feb 02, 2009 17.17 17.41 17.08 17.30 1,133,644 +0.09(+0.53%)
Jan 30, 2009 17.44 17.47 17.15 17.21 0 -0.02(-0.11%)
Jan 29, 2009 17.10 17.51 17.10 17.23 509,388 -0.17(-0.96%)
Jan 28, 2009 17.25 17.53 17.20 17.40 857,552 +0.40(+2.36%)
Jan 27, 2009 17.02 17.19 16.96 17.00 845,917 +0.08(+0.46%)
Jan 26, 2009 16.80 17.21 16.80 16.92 719,988 +0.04(+0.25%)
Jan 23, 2009 16.63 17.04 16.57 16.88 482,193 -0.08(-0.46%)
Jan 22, 2009 17.22 17.22 16.77 16.95 898,893 -0.30(-1.72%)
Jan 21, 2009 16.79 17.30 16.61 17.25 514,100 +0.70(+4.22%)
Jan 20, 2009 17.50 17.50 16.55 16.55 552,740 -0.83(-4.75%)
Jan 16, 2009 17.50 17.50 17.11 17.38 586,952 +0.16(+0.95%)
Jan 15, 2009 16.73 17.22 16.46 17.22 736,915 +0.32(+1.89%)
Jan 14, 2009 17.23 17.23 16.81 16.90 895,585 -0.35(-2.04%)
Jan 13, 2009 16.83 17.41 16.83 17.25 1,299,068 +0.33(+1.95%)
Jan 12, 2009 17.08 17.21 16.75 16.92 479,584 -0.28(-1.65%)
Jan 09, 2009 17.66 17.66 17.05 17.20 926,094 -0.39(-2.24%)
Jan 08, 2009 17.39 17.60 17.27 17.60 848,999 +0.10(+0.58%)
Jan 07, 2009 17.71 17.71 17.29 17.50 377,385 -0.27(-1.52%)
Jan 06, 2009 18.11 18.11 17.69 17.77 999,179 -0.17(-0.96%)
Jan 05, 2009 17.72 17.96 17.45 17.94 577,500 +0.24(+1.36%)
Jan 02, 2009 17.38 17.74 17.22 17.70 0 +0.21(+1.19%)
Jan 01, 2009 17.34 17.53 17.20 17.49 0 +0.00(+0.00%)
Dec 31, 2008 17.34 17.53 17.20 17.49 296,344 +0.27(+1.55%)
Dec 30, 2008 17.00 17.22 16.86 17.22 240,971 +0.41(+2.46%)
Dec 29, 2008 17.16 17.19 16.67 16.81 230,565 -0.39(-2.26%)
Dec 26, 2008 17.16 17.20 17.01 17.20 345,727 +0.19(+1.09%)
Dec 24, 2008 16.83 17.09 16.83 17.01 163,443 -0.06(-0.33%)
Dec 23, 2008 17.22 17.36 16.83 17.07 131,797 -0.08(-0.45%)
Dec 22, 2008 17.55 17.55 16.85 17.14 475,378 -0.18(-1.04%)
Dec 19, 2008 17.25 17.85 17.24 17.32 793,634 +0.06(+0.34%)
Dec 18, 2008 17.28 17.61 17.09 17.26 408,911 +0.08(+0.47%)
Dec 17, 2008 16.72 17.36 16.72 17.18 270,820 +0.18(+1.07%)
Dec 16, 2008 16.38 17.00 16.23 17.00 682,252 +0.93(+5.76%)
Dec 15, 2008 16.36 16.50 15.95 16.07 357,592 -0.35(-2.11%)
Dec 12, 2008 15.66 16.44 15.66 16.42 342,246 +0.31(+1.92%)
Dec 11, 2008 16.29 16.59 16.05 16.11 686,529 -0.20(-1.21%)
Dec 10, 2008 16.35 16.51 16.17 16.31 245,264 +0.16(+1.02%)
Dec 09, 2008 16.40 16.68 16.01 16.14 630,191 -0.52(-3.09%)
Dec 08, 2008 16.33 16.76 16.26 16.66 589,728 +0.63(+3.95%)
Dec 05, 2008 15.40 16.06 14.97 16.02 340,057 +0.57(+3.67%)
Dec 04, 2008 15.34 15.86 15.25 15.46 219,850 -0.10(-0.67%)
Dec 03, 2008 15.13 15.58 14.83 15.56 367,146 +0.39(+2.58%)
Dec 02, 2008 14.97 15.17 14.75 15.17 463,049 +0.44(+2.99%)
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.