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 (%)
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%)
Oct 01, 2009 17.49 17.52 16.91 16.91 357,837 -0.61(-3.47%)
Sep 30, 2009 17.68 17.71 17.30 17.52 251,982 -0.19(-1.07%)
Sep 29, 2009 17.80 17.91 17.64 17.71 197,558 -0.06(-0.31%)
Sep 28, 2009 17.60 17.88 17.56 17.77 321,059 +0.31(+1.76%)
Sep 25, 2009 17.37 17.57 17.35 17.46 188,486 -0.02(-0.11%)
Sep 24, 2009 17.79 17.85 17.37 17.48 366,008 -0.30(-1.71%)
Sep 23, 2009 18.16 18.16 17.78 17.78 849,959 -0.29(-1.59%)
Sep 22, 2009 18.46 18.46 18.06 18.07 373,594 -0.32(-1.74%)
Sep 21, 2009 18.15 18.45 17.96 18.39 343,212 +0.12(+0.66%)
Sep 18, 2009 18.58 18.58 18.27 18.27 267,253 -0.24(-1.31%)
Sep 17, 2009 18.39 18.57 18.31 18.51 296,953 +0.21(+1.14%)
Sep 16, 2009 18.36 18.42 18.26 18.30 259,747 +0.03(+0.16%)
Sep 15, 2009 18.27 18.41 18.16 18.27 193,527 -0.01(-0.05%)
Sep 14, 2009 18.04 18.28 17.93 18.28 222,412 +0.19(+1.05%)
Sep 11, 2009 17.98 18.10 17.96 18.09 105,394 +0.10(+0.56%)
Sep 10, 2009 17.90 18.02 17.81 17.99 187,579 +0.18(+1.01%)
Sep 09, 2009 17.67 17.90 17.67 17.81 236,549 +0.15(+0.85%)
Sep 08, 2009 17.77 17.84 17.59 17.66 273,881 -0.03(-0.15%)
Sep 04, 2009 17.34 17.69 17.34 17.69 365,533 +0.33(+1.90%)
Sep 03, 2009 17.43 17.65 17.20 17.36 569,257 +0.01(+0.08%)
Sep 02, 2009 17.38 17.49 17.31 17.34 766,457 -0.05(-0.28%)
Sep 01, 2009 17.53 17.96 17.35 17.39 1,075,060 -0.26(-1.48%)
Aug 31, 2009 17.53 17.70 17.50 17.65 301,507 -0.08(-0.44%)
Aug 28, 2009 18.03 18.03 17.61 17.73 356,005 -0.17(-0.93%)
Aug 27, 2009 17.93 17.94 17.54 17.90 572,604 -0.08(-0.44%)
Aug 26, 2009 17.77 18.01 17.73 17.98 484,260 +0.27(+1.55%)
Aug 25, 2009 17.63 17.81 17.63 17.70 352,220 +0.09(+0.52%)
Aug 24, 2009 17.75 17.75 17.55 17.61 319,794 -0.07(-0.41%)
Aug 21, 2009 17.70 17.79 17.60 17.68 518,284 +0.17(+0.99%)
Aug 20, 2009 17.25 17.68 17.11 17.51 487,476 +0.13(+0.77%)
Aug 19, 2009 16.90 17.39 16.88 17.38 515,377 +0.35(+2.03%)
Aug 18, 2009 16.97 17.14 16.87 17.03 757,725 +0.05(+0.31%)
Aug 17, 2009 16.98 16.98 16.85 16.98 373,888 -0.24(-1.40%)
Aug 14, 2009 17.31 17.38 17.02 17.22 247,787 -0.15(-0.86%)
Aug 13, 2009 17.56 17.56 17.28 17.37 1,133,993 -0.09(-0.52%)
Aug 12, 2009 17.30 17.58 17.28 17.46 275,660 +0.12(+0.70%)
Aug 11, 2009 17.48 17.57 17.25 17.34 972,624 -0.05(-0.26%)
Aug 10, 2009 17.59 17.59 17.35 17.39 419,710 -0.13(-0.76%)
Aug 07, 2009 17.67 17.69 17.38 17.52 417,201 +0.05(+0.30%)
Aug 06, 2009 17.96 17.96 17.42 17.47 494,303 -0.45(-2.51%)
Aug 05, 2009 18.25 18.25 17.86 17.92 237,781 -0.32(-1.74%)
Aug 04, 2009 17.63 18.27 17.63 18.24 512,697 +0.15(+0.83%)
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.