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 (%)
Jul 30, 2010 17.92 18.01 17.42 17.92 421,404 +0.23(+1.27%)
Jul 29, 2010 18.01 18.02 17.42 17.69 594,952 -0.04(-0.24%)
Jul 28, 2010 18.21 18.32 17.74 17.74 2,603 -0.53(-2.88%)
Jul 27, 2010 18.53 18.56 18.14 18.26 646,267 -0.17(-0.94%)
Jul 26, 2010 17.79 18.49 17.79 18.43 562,273 +0.74(+4.17%)
Jul 23, 2010 17.11 17.73 17.09 17.70 1,121,563 +0.43(+2.48%)
Jul 22, 2010 17.05 17.35 16.98 17.27 475,384 +0.37(+2.16%)
Jul 21, 2010 17.03 17.24 16.85 16.90 335,294 -0.15(-0.86%)
Jul 20, 2010 16.70 17.06 16.65 17.05 250,482 +0.12(+0.73%)
Jul 19, 2010 16.99 17.04 16.73 16.93 186,061 +0.01(+0.08%)
Jul 16, 2010 16.91 17.43 16.87 16.91 624,292 -0.55(-3.12%)
Jul 15, 2010 17.49 17.58 17.32 17.46 340,421 -0.06(-0.32%)
Jul 14, 2010 17.52 17.55 17.38 17.51 490,122 -0.01(-0.07%)
Jul 13, 2010 17.30 17.57 17.29 17.53 352,236 +0.41(+2.42%)
Jul 12, 2010 17.30 17.41 17.06 17.11 389,825 -0.22(-1.26%)
Jul 09, 2010 17.33 17.33 17.02 17.33 259,804 +0.32(+1.88%)
Jul 08, 2010 16.80 17.02 16.55 17.01 266,144 +0.34(+2.02%)
Jul 07, 2010 16.31 16.70 16.18 16.67 505,861 +0.37(+2.27%)
Jul 06, 2010 16.82 16.89 16.19 16.30 1,082,238 -0.32(-1.93%)
Jul 02, 2010 16.63 16.89 16.49 16.63 619,536 +0.12(+0.70%)
Jul 01, 2010 16.86 16.86 16.15 16.51 922,665 -0.39(-2.33%)
Jun 30, 2010 17.15 17.31 16.88 16.90 125,876 -0.33(-1.90%)
Jun 29, 2010 17.56 17.60 17.12 17.23 578,091 -0.78(-4.31%)
Jun 25, 2010 18.01 18.12 17.53 18.01 200,266 +0.36(+2.05%)
Jun 24, 2010 17.78 17.84 17.56 17.64 476,180 -0.19(-1.04%)
Jun 23, 2010 17.72 17.96 17.62 17.83 698,339 +0.06(+0.33%)
Jun 22, 2010 18.22 18.25 17.75 17.77 217,622 -0.33(-1.84%)
Jun 21, 2010 18.44 18.50 18.02 18.11 357,774 -0.16(-0.86%)
Jun 18, 2010 18.26 18.32 18.01 18.26 1,747,457 +0.27(+1.51%)
Jun 17, 2010 18.16 18.16 17.81 17.99 642,861 -0.06(-0.34%)
Jun 16, 2010 18.25 18.25 18.02 18.05 339,713 -0.16(-0.86%)
Jun 15, 2010 17.84 18.26 17.82 18.21 398,884 +0.37(+2.07%)
Jun 14, 2010 17.74 18.11 17.65 17.84 625,101 +0.07(+0.40%)
Jun 11, 2010 17.33 17.77 17.30 17.77 476,597 +0.31(+1.80%)
Jun 10, 2010 17.16 17.46 17.02 17.46 747,366 +0.59(+3.48%)
Jun 09, 2010 17.05 17.24 16.82 16.87 880,391 -0.10(-0.62%)
Jun 08, 2010 17.20 17.39 16.73 16.97 1,171,641 -0.25(-1.44%)
Jun 07, 2010 17.80 17.89 17.20 17.22 1,118,699 -0.36(-2.04%)
Jun 04, 2010 17.58 18.12 17.51 17.58 1,126,690 -0.78(-4.25%)
Jun 03, 2010 18.30 18.37 18.09 18.36 898,602 +0.18(+0.99%)
Jun 02, 2010 17.49 18.18 17.49 18.18 741,180 +0.74(+4.23%)
Jun 01, 2010 17.62 17.89 17.41 17.44 882,005 -0.23(-1.31%)
May 28, 2010 17.67 17.93 17.58 17.67 720,617 -0.05(-0.28%)
May 27, 2010 17.61 17.74 17.49 17.72 621,952 +0.44(+2.54%)
May 26, 2010 17.40 17.75 17.25 17.28 803,055 -0.05(-0.27%)
May 25, 2010 17.04 17.35 16.67 17.33 1,805,709 -0.03(-0.19%)
May 24, 2010 17.39 17.66 17.31 17.36 825,496 -0.07(-0.41%)
May 21, 2010 17.10 17.80 17.09 17.44 930,975 +0.06(+0.34%)
May 20, 2010 17.46 17.71 17.37 17.38 1,144,138 -0.75(-4.13%)
May 19, 2010 18.18 18.38 17.89 18.12 999,447 -0.11(-0.63%)
May 18, 2010 18.51 18.62 18.18 18.24 1,583,569 -0.15(-0.83%)
May 17, 2010 18.42 18.51 17.97 18.39 1,126,582 +0.06(+0.34%)
May 14, 2010 18.33 18.61 18.10 18.33 1,011,055 -0.40(-2.11%)
May 13, 2010 18.83 18.95 18.66 18.73 772,235 -0.09(-0.49%)
May 12, 2010 18.42 18.84 18.41 18.82 855,709 +0.43(+2.36%)
May 11, 2010 18.53 18.64 18.36 18.38 1,371,154 +0.24(+1.31%)
May 10, 2010 18.10 18.15 18.03 18.14 2,185,161 +0.67(+3.83%)
May 07, 2010 18.04 18.36 17.16 17.47 3,043,097 -0.75(-4.14%)
May 06, 2010 18.88 18.96 15.35 18.23 2,507,944 -0.43(-2.29%)
May 05, 2010 19.01 19.14 18.63 18.66 1,292,994 -0.80(-4.13%)
May 04, 2010 19.74 19.75 19.36 19.46 1,087,049 -0.57(-2.84%)
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.