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 (%)
Jan 31, 2008 18.02 18.42 17.49 18.28 441,510 +0.21(+1.16%)
Jan 30, 2008 18.26 18.50 18.07 18.07 302,020 -0.35(-1.89%)
Jan 29, 2008 18.42 18.55 18.29 18.42 340,330 +0.08(+0.43%)
Jan 28, 2008 18.06 18.36 18.02 18.34 440,688 +0.31(+1.72%)
Jan 25, 2008 18.67 18.67 18.03 18.03 328,373 -0.37(-2.02%)
Jan 24, 2008 18.64 18.77 18.32 18.40 139,811 -0.18(-0.97%)
Jan 23, 2008 18.42 18.61 17.73 18.58 1,073,749 -0.28(-1.49%)
Jan 22, 2008 18.56 19.29 14.68 18.86 926,251 -0.46(-2.38%)
Jan 21, 2008 19.87 19.87 19.18 19.32 0 +0.00(+0.00%)
Jan 18, 2008 19.87 19.87 19.18 19.32 1,304,699 -0.41(-2.08%)
Jan 17, 2008 19.89 19.99 19.67 19.73 320,637 -0.03(-0.16%)
Jan 16, 2008 19.54 19.97 19.54 19.76 470,027 +0.15(+0.75%)
Jan 15, 2008 19.76 19.83 19.50 19.62 308,597 -0.38(-1.92%)
Jan 14, 2008 20.14 20.14 19.89 20.00 163,420 +0.01(+0.05%)
Jan 11, 2008 19.88 20.13 19.85 19.99 338,797 +0.08(+0.41%)
Jan 10, 2008 19.37 20.04 19.37 19.91 868,303 +0.41(+2.09%)
Jan 09, 2008 19.51 19.60 19.27 19.50 336,498 +0.09(+0.47%)
Jan 08, 2008 19.51 19.87 19.41 19.41 737,689 +0.10(+0.51%)
Jan 07, 2008 19.35 19.39 19.10 19.31 293,113 +0.09(+0.49%)
Jan 04, 2008 19.25 19.45 19.10 19.22 587,453 -0.20(-1.02%)
Jan 03, 2008 19.40 19.53 19.29 19.42 370,745 +0.07(+0.34%)
Jan 02, 2008 19.23 19.60 19.23 19.35 296,486 -0.01(-0.03%)
Jan 01, 2008 19.48 19.56 19.35 19.36 280,328 +0.00(+0.00%)
Dec 31, 2007 19.48 19.56 19.35 19.36 280,328 -0.26(-1.31%)
Dec 28, 2007 19.80 19.80 19.49 19.62 293,113 -0.11(-0.58%)
Dec 27, 2007 20.15 20.15 19.73 19.73 187,028 -0.41(-2.06%)
Dec 26, 2007 19.99 20.21 19.99 20.15 386,627 +0.05(+0.23%)
Dec 24, 2007 20.21 20.21 19.95 20.10 272,831 +0.08(+0.39%)
Dec 21, 2007 20.12 20.12 19.87 20.02 929,930 +0.26(+1.30%)
Dec 20, 2007 19.50 19.76 19.31 19.76 246,203 +0.33(+1.68%)
Dec 19, 2007 19.36 19.46 19.24 19.44 285,611 +0.13(+0.68%)
Dec 18, 2007 19.27 19.38 19.03 19.31 671,217 +0.12(+0.61%)
Dec 17, 2007 19.51 19.51 19.18 19.19 515,720 -0.45(-2.28%)
Dec 14, 2007 19.67 19.93 19.61 19.64 606,156 -0.09(-0.48%)
Dec 13, 2007 19.54 19.77 19.34 19.73 929,010 -0.06(-0.30%)
Dec 12, 2007 20.32 20.32 19.62 19.79 126,060 +0.07(+0.33%)
Dec 11, 2007 20.28 20.28 19.70 19.73 349,682 -0.54(-2.69%)
Dec 10, 2007 20.27 20.35 20.08 20.27 362,970 +0.05(+0.23%)
Dec 07, 2007 20.31 20.31 20.11 20.22 471,919 -0.08(-0.39%)
Dec 06, 2007 19.81 20.30 19.72 20.30 740,188 +0.55(+2.79%)
Dec 05, 2007 19.66 19.80 19.54 19.75 479,013 +0.35(+1.80%)
Dec 04, 2007 19.66 19.66 19.40 19.40 172,771 -0.22(-1.10%)
Dec 03, 2007 19.61 19.79 19.61 19.62 162,960 -0.18(-0.93%)
Nov 30, 2007 19.90 20.06 19.74 19.80 1,922,255 -0.01(-0.06%)
Nov 29, 2007 19.73 19.88 19.72 19.81 428,939 +0.23(+1.20%)
Nov 28, 2007 19.52 19.72 19.45 19.58 1,542,832 +0.31(+1.63%)
Nov 27, 2007 19.13 19.30 18.94 19.27 1,074,249 +0.36(+1.88%)
Nov 26, 2007 19.23 19.24 18.91 18.91 607,738 -0.18(-0.92%)
Nov 23, 2007 19.01 19.18 18.86 19.09 21,962 +0.22(+1.14%)
Nov 21, 2007 18.92 19.03 18.68 18.87 438,444 -0.18(-0.94%)
Nov 20, 2007 19.16 19.32 18.73 19.05 545,755 -0.06(-0.29%)
Nov 19, 2007 19.51 19.51 19.01 19.11 1,346,605 -0.20(-1.03%)
Nov 16, 2007 19.30 19.38 19.08 19.30 2,910,287 +0.06(+0.30%)
Nov 15, 2007 19.50 19.61 19.16 19.25 244,976 -0.15(-0.77%)
Nov 14, 2007 19.48 19.54 19.38 19.40 65,046 -0.00(-0.02%)
Nov 13, 2007 19.08 19.42 19.08 19.40 108,881 +0.35(+1.81%)
Nov 12, 2007 19.24 19.41 19.02 19.05 309,210 -0.03(-0.17%)
Nov 09, 2007 19.28 19.33 19.08 19.09 108,844 -0.33(-1.68%)
Nov 08, 2007 19.44 19.53 19.03 19.41 954,213 -0.03(-0.14%)
Nov 07, 2007 19.71 19.73 19.34 19.44 239,151 -0.34(-1.73%)
Nov 06, 2007 19.60 19.78 19.51 19.78 360,566 +0.11(+0.55%)
Nov 05, 2007 19.81 19.82 19.51 19.67 284,032 -0.15(-0.77%)
Nov 02, 2007 19.71 19.92 19.48 19.83 228,113 +0.26(+1.33%)
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.