Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 17.37 17.41 17.18 17.33 1,208,003 -0.33(-1.86%)
Feb 28, 2008 17.64 17.80 17.57 17.66 614,510 -0.04(-0.22%)
Feb 27, 2008 17.59 17.79 17.43 17.70 759,300 +0.01(+0.05%)
Feb 26, 2008 17.60 17.99 17.57 17.69 592,219 +0.14(+0.77%)
Feb 25, 2008 17.44 17.64 17.37 17.55 851,670 +0.44(+2.55%)
Feb 22, 2008 17.17 17.26 16.94 17.12 1,402,809 -0.10(-0.58%)
Feb 21, 2008 17.55 17.55 17.05 17.22 1,655,887 -0.26(-1.50%)
Feb 20, 2008 17.67 17.67 17.24 17.48 1,483,716 -0.24(-1.37%)
Feb 19, 2008 18.00 18.02 17.72 17.72 160,172 -0.16(-0.88%)
Feb 18, 2008 17.91 17.91 17.59 17.88 0 +0.00(+0.00%)
Feb 15, 2008 17.91 17.91 17.59 17.88 913,632 -0.10(-0.57%)
Feb 14, 2008 18.28 18.37 17.96 17.98 639,759 -0.19(-1.05%)
Feb 13, 2008 18.20 18.20 18.06 18.17 375,181 +0.24(+1.33%)
Feb 12, 2008 17.76 18.07 17.76 17.93 508,090 +0.12(+0.69%)
Feb 11, 2008 17.78 17.90 17.67 17.81 357,212 +0.02(+0.13%)
Feb 08, 2008 17.81 17.95 17.71 17.79 768,021 -0.11(-0.62%)
Feb 07, 2008 17.67 18.04 17.60 17.90 777,935 +0.05(+0.28%)
Feb 06, 2008 18.09 18.20 17.77 17.85 549,635 -0.16(-0.90%)
Feb 05, 2008 18.31 18.41 17.95 18.01 351,945 -0.52(-2.82%)
Feb 04, 2008 18.62 18.67 18.45 18.53 342,957 -0.04(-0.23%)
Feb 01, 2008 18.30 18.64 18.27 18.58 1,278,900 +0.49(+2.69%)
Jan 31, 2008 17.83 18.23 17.30 18.09 446,127 +0.21(+1.15%)
Jan 30, 2008 18.07 18.30 17.88 17.88 305,179 -0.35(-1.89%)
Jan 29, 2008 18.23 18.36 18.10 18.23 343,890 +0.08(+0.43%)
Jan 28, 2008 17.87 18.17 17.83 18.15 445,297 +0.31(+1.72%)
Jan 25, 2008 18.48 18.48 17.84 17.84 331,807 -0.37(-2.02%)
Jan 24, 2008 18.45 18.57 18.13 18.21 141,273 -0.18(-0.97%)
Jan 23, 2008 18.23 18.41 17.54 18.39 1,084,980 -0.28(-1.49%)
Jan 22, 2008 18.37 19.09 14.53 18.67 935,939 -0.46(-2.38%)
Jan 21, 2008 19.66 19.66 18.99 19.12 0 +0.00(+0.00%)
Jan 18, 2008 19.66 19.66 18.99 19.12 1,318,345 -0.41(-2.08%)
Jan 17, 2008 19.68 19.78 19.46 19.53 323,991 -0.03(-0.17%)
Jan 16, 2008 19.33 19.76 19.33 19.56 474,943 +0.15(+0.75%)
Jan 15, 2008 19.55 19.63 19.30 19.42 311,824 -0.38(-1.92%)
Jan 14, 2008 19.93 19.93 19.68 19.80 165,129 +0.01(+0.05%)
Jan 11, 2008 19.67 19.92 19.65 19.79 342,341 +0.08(+0.41%)
Jan 10, 2008 19.17 19.83 19.17 19.71 877,385 +0.40(+2.09%)
Jan 09, 2008 19.31 19.40 19.07 19.30 340,017 +0.09(+0.47%)
Jan 08, 2008 19.31 19.66 19.20 19.21 745,405 +0.10(+0.51%)
Jan 07, 2008 19.15 19.19 18.90 19.11 296,179 +0.09(+0.49%)
Jan 04, 2008 19.05 19.25 18.90 19.02 593,598 -0.20(-1.02%)
Jan 03, 2008 19.20 19.33 19.09 19.22 374,623 +0.06(+0.34%)
Jan 02, 2008 19.03 19.39 19.03 19.15 299,587 -0.01(-0.03%)
Jan 01, 2008 19.28 19.36 19.15 19.16 283,260 +0.00(+0.00%)
Dec 31, 2007 19.28 19.36 19.15 19.16 283,260 -0.25(-1.31%)
Dec 28, 2007 19.60 19.60 19.29 19.42 296,179 -0.11(-0.58%)
Dec 27, 2007 19.94 19.94 19.53 19.53 188,984 -0.41(-2.06%)
Dec 26, 2007 19.78 20.00 19.78 19.94 390,671 +0.05(+0.23%)
Dec 24, 2007 20.00 20.00 19.74 19.89 275,685 +0.08(+0.39%)
Dec 21, 2007 19.91 19.91 19.67 19.82 939,657 +0.25(+1.30%)
Dec 20, 2007 19.30 19.56 19.11 19.56 248,778 +0.32(+1.68%)
Dec 19, 2007 19.16 19.26 19.04 19.24 288,598 +0.13(+0.68%)
Dec 18, 2007 19.07 19.18 18.83 19.11 678,238 +0.12(+0.61%)
Dec 17, 2007 19.31 19.31 18.99 18.99 521,114 -0.44(-2.28%)
Dec 14, 2007 19.46 19.73 19.41 19.43 612,496 -0.09(-0.48%)
Dec 13, 2007 19.33 19.57 19.14 19.53 938,727 -0.06(-0.30%)
Dec 12, 2007 20.11 20.11 19.42 19.59 127,378 +0.06(+0.33%)
Dec 11, 2007 20.07 20.07 19.50 19.52 353,339 -0.54(-2.69%)
Dec 10, 2007 20.06 20.13 19.87 20.06 366,766 +0.05(+0.23%)
Dec 07, 2007 20.10 20.10 19.91 20.02 476,855 -0.08(-0.39%)
Dec 06, 2007 19.61 20.09 19.52 20.09 747,930 +0.55(+2.79%)
Dec 05, 2007 19.46 19.59 19.34 19.55 484,024 +0.35(+1.80%)
Dec 04, 2007 19.45 19.45 19.20 19.20 174,578 -0.21(-1.10%)
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.