Skip to main content

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.07 17.58 16.89 17.45 619,870 +0.44(+2.57%)
Oct 30, 2008 16.58 17.07 16.58 17.01 741,341 +0.59(+3.58%)
Oct 29, 2008 15.89 16.89 15.89 16.42 1,262,151 +0.39(+2.42%)
Oct 28, 2008 15.50 16.03 15.03 16.03 1,384,118 +0.77(+5.04%)
Oct 27, 2008 15.76 15.99 15.26 15.26 1,141,861 -0.85(-5.26%)
Oct 24, 2008 15.66 16.37 15.66 16.11 996,071 -0.50(-3.02%)
Oct 23, 2008 16.84 17.09 15.81 16.61 1,903,993 -0.24(-1.45%)
Oct 22, 2008 17.42 17.42 16.57 16.86 755,420 -0.58(-3.35%)
Oct 21, 2008 17.71 17.82 17.38 17.44 698,919 -0.19(-1.07%)
Oct 20, 2008 17.27 17.63 16.79 17.63 1,142,953 +0.67(+3.96%)
Oct 17, 2008 16.80 17.57 16.71 16.96 1,404,970 +0.02(+0.14%)
Oct 16, 2008 16.57 16.95 15.76 16.94 1,484,028 +0.78(+4.80%)
Oct 15, 2008 17.39 17.39 16.16 16.16 1,111,369 -1.20(-6.91%)
Oct 14, 2008 18.21 18.21 17.24 17.36 984,699 -0.41(-2.29%)
Oct 13, 2008 16.72 17.77 16.51 17.77 351,509 +2.08(+13.26%)
Oct 10, 2008 15.91 16.30 15.02 15.69 1,451,038 -0.83(-5.00%)
Oct 09, 2008 17.62 17.67 16.34 16.51 1,200,156 -0.81(-4.65%)
Oct 08, 2008 16.64 17.90 16.64 17.32 1,384,428 -0.01(-0.06%)
Oct 07, 2008 17.86 18.15 17.33 17.33 1,223,200 -0.47(-2.64%)
Oct 06, 2008 18.46 18.52 16.89 17.80 2,686,861 -1.00(-5.30%)
Oct 03, 2008 19.48 19.60 18.71 18.79 872,144 -0.33(-1.72%)
Oct 02, 2008 19.82 19.82 19.06 19.12 647,545 -0.64(-3.25%)
Oct 01, 2008 19.81 19.81 19.52 19.76 1,271,904 +0.15(+0.78%)
Sep 30, 2008 19.96 19.96 19.29 19.61 876,185 +0.12(+0.64%)
Sep 29, 2008 20.34 20.39 19.49 19.49 1,876,604 -0.96(-4.70%)
Sep 26, 2008 20.25 20.54 19.82 20.45 2,337,691 +0.27(+1.34%)
Sep 25, 2008 19.75 20.36 19.75 20.18 857,939 +0.42(+2.11%)
Sep 24, 2008 19.57 19.95 19.55 19.76 687,253 +0.28(+1.46%)
Sep 23, 2008 19.70 19.81 19.46 19.48 375,458 -0.21(-1.04%)
Sep 22, 2008 20.83 20.83 19.62 19.68 446,011 -0.64(-3.16%)
Sep 19, 2008 20.06 20.87 18.28 20.33 0 +0.45(+2.25%)
Sep 18, 2008 19.30 19.95 18.81 19.88 1,538,886 +0.57(+2.97%)
Sep 17, 2008 20.00 20.24 19.30 19.31 1,072,728 -1.00(-4.92%)
Sep 16, 2008 19.71 20.35 19.71 20.30 766,633 +0.34(+1.68%)
Sep 15, 2008 20.25 20.39 19.89 19.97 556,854 -0.45(-2.19%)
Sep 12, 2008 20.50 20.55 20.31 20.41 545,813 -0.09(-0.45%)
Sep 11, 2008 20.03 20.51 19.89 20.51 790,428 +0.24(+1.21%)
Sep 10, 2008 19.95 20.35 19.95 20.26 816,591 +0.61(+3.12%)
Sep 09, 2008 20.23 20.35 19.65 19.65 2,048,563 -0.50(-2.46%)
Sep 08, 2008 20.32 20.57 19.92 20.14 2,147,980 -0.08(-0.42%)
Sep 05, 2008 20.27 20.36 19.94 20.23 0 -0.06(-0.31%)
Sep 04, 2008 20.89 20.89 20.29 20.29 988,461 -0.81(-3.85%)
Sep 03, 2008 20.95 21.10 20.84 21.10 693,793 +0.21(+1.00%)
Sep 02, 2008 21.06 21.46 20.78 20.89 2,662,253 -0.09(-0.42%)
Aug 29, 2008 21.28 21.30 20.98 20.98 290,182 -0.27(-1.27%)
Aug 28, 2008 20.93 21.29 20.93 21.25 451,597 +0.32(+1.54%)
Aug 27, 2008 21.21 21.21 20.83 20.93 998,097 -0.38(-1.81%)
Aug 26, 2008 21.28 21.50 21.19 21.31 460,709 +0.01(+0.05%)
Aug 25, 2008 21.62 21.62 21.12 21.30 629,001 -0.24(-1.11%)
Aug 22, 2008 21.44 21.61 21.38 21.54 524,486 +0.27(+1.27%)
Aug 21, 2008 21.33 21.43 21.10 21.27 750,073 -0.25(-1.17%)
Aug 20, 2008 21.70 21.77 21.38 21.52 1,061,889 -0.20(-0.90%)
Aug 19, 2008 21.82 21.89 21.50 21.72 1,491,896 -0.25(-1.16%)
Aug 18, 2008 22.47 22.61 21.81 21.97 834,585 -0.53(-2.38%)
Aug 15, 2008 22.82 22.78 22.39 22.51 0 -0.15(-0.65%)
Aug 14, 2008 22.23 22.67 22.15 22.65 1,760,926 +0.31(+1.40%)
Aug 13, 2008 22.41 22.41 21.98 22.34 1,680,476 -0.01(-0.03%)
Aug 12, 2008 22.40 22.40 22.11 22.35 1,359,072 +0.00(+0.00%)
Aug 11, 2008 21.85 22.40 21.85 22.35 1,661,978 +0.43(+1.98%)
Aug 08, 2008 21.47 21.95 21.41 21.91 1,020,565 +0.65(+3.07%)
Aug 07, 2008 22.04 22.04 21.26 21.26 1,131,108 -0.82(-3.69%)
Aug 06, 2008 22.01 22.14 21.72 22.08 1,707,549 -0.02(-0.10%)
Aug 05, 2008 22.03 22.12 21.93 22.10 1,527,833 +0.12(+0.55%)
Aug 04, 2008 21.97 22.05 21.75 21.98 1,111,863 -0.15(-0.68%)
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.