Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 22.20 22.20 21.92 22.13 3,228,027 -0.42(-1.88%)
Jul 31, 2008 21.93 22.63 21.80 22.55 2,412,760 +1.16(+5.43%)
Jul 30, 2008 21.57 21.64 21.10 21.39 1,695,377 -0.03(-0.16%)
Jul 29, 2008 21.43 21.49 21.26 21.43 1,754,367 +0.27(+1.25%)
Jul 28, 2008 21.47 21.62 21.04 21.16 2,075,882 -0.06(-0.29%)
Jul 25, 2008 21.07 21.28 20.97 21.22 907,327 +0.12(+0.57%)
Jul 24, 2008 21.40 21.40 21.10 21.10 789,809 -0.23(-1.06%)
Jul 23, 2008 21.53 21.61 21.27 21.33 3,614,762 -0.25(-1.15%)
Jul 22, 2008 21.04 21.57 20.93 21.57 1,434,297 +0.62(+2.97%)
Jul 21, 2008 20.89 21.12 20.88 20.95 995,041 +0.42(+2.07%)
Jul 18, 2008 20.75 20.82 20.44 20.53 1,145,503 -0.28(-1.33%)
Jul 17, 2008 20.61 20.88 20.56 20.81 1,138,071 +0.28(+1.37%)
Jul 16, 2008 20.35 20.64 20.25 20.52 914,367 +0.19(+0.95%)
Jul 15, 2008 19.77 20.46 19.77 20.33 767,470 +0.56(+2.84%)
Jul 14, 2008 20.06 20.09 19.70 19.77 308,903 -0.17(-0.85%)
Jul 11, 2008 19.73 20.08 19.61 19.94 1,324,229 +0.12(+0.59%)
Jul 10, 2008 19.63 19.93 19.56 19.82 566,279 +0.32(+1.64%)
Jul 09, 2008 19.77 20.03 19.50 19.50 883,884 -0.28(-1.42%)
Jul 08, 2008 19.04 19.78 19.01 19.78 1,852,272 +0.81(+4.26%)
Jul 07, 2008 19.13 19.18 18.73 18.98 295,367 -0.19(-1.00%)
Jul 04, 2008 19.29 19.29 19.00 19.17 286,871 +0.00(+0.00%)
Jul 03, 2008 19.29 19.29 19.00 19.17 286,871 -0.05(-0.25%)
Jul 02, 2008 19.27 19.43 19.16 19.22 681,578 +0.05(+0.27%)
Jul 01, 2008 18.64 19.17 18.59 19.16 253,714 +0.38(+2.00%)
Jun 30, 2008 18.75 18.89 18.71 18.79 117,472 -0.06(-0.33%)
Jun 27, 2008 18.69 18.94 18.66 18.85 52,824 +0.19(+1.00%)
Jun 26, 2008 18.75 18.79 18.62 18.67 230,866 -0.22(-1.17%)
Jun 25, 2008 18.75 19.05 18.69 18.89 92,254 +0.22(+1.17%)
Jun 24, 2008 18.66 18.77 18.49 18.67 172,774 -0.00(-0.02%)
Jun 23, 2008 19.05 19.05 18.67 18.67 466,685 -0.22(-1.17%)
Jun 20, 2008 18.90 18.99 18.69 18.89 644,905 -0.34(-1.75%)
Jun 19, 2008 18.95 19.25 18.85 19.23 901,808 +0.36(+1.88%)
Jun 18, 2008 18.98 19.08 18.81 18.87 126,768 -0.18(-0.94%)
Jun 17, 2008 19.21 19.21 19.01 19.05 87,918 -0.06(-0.31%)
Jun 16, 2008 19.02 19.14 18.83 19.11 99,235 +0.22(+1.17%)
Jun 13, 2008 18.77 18.89 18.72 18.89 45,438 +0.28(+1.49%)
Jun 12, 2008 18.52 18.90 18.52 18.61 661,437 +0.07(+0.37%)
Jun 11, 2008 18.95 18.95 18.55 18.55 296,519 -0.40(-2.13%)
Jun 10, 2008 18.92 19.09 18.89 18.95 641,538 -0.11(-0.58%)
Jun 09, 2008 19.36 19.36 18.86 19.06 2,332,160 -0.30(-1.53%)
Jun 06, 2008 19.61 19.65 19.35 19.36 777,664 -0.33(-1.66%)
Jun 05, 2008 19.54 19.75 19.46 19.68 1,758,022 +0.23(+1.17%)
Jun 04, 2008 19.29 19.57 19.27 19.46 87,382 +0.14(+0.74%)
Jun 03, 2008 19.41 19.41 19.12 19.31 605,104 -0.04(-0.20%)
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.