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 (%)
Apr 30, 2007 17.47 17.47 17.14 17.14 282,689 -0.31(-1.78%)
Apr 27, 2007 17.50 17.50 17.40 17.45 45,377 -0.11(-0.61%)
Apr 26, 2007 17.43 17.56 17.34 17.56 24,221 +0.19(+1.07%)
Apr 25, 2007 17.34 17.40 17.24 17.37 28,207 +0.09(+0.51%)
Apr 24, 2007 17.38 17.38 17.20 17.28 50,283 -0.03(-0.19%)
Apr 23, 2007 17.22 17.37 17.19 17.32 100,872 +0.38(+2.21%)
Apr 20, 2007 16.96 17.00 16.87 16.94 22,995 +0.17(+1.03%)
Apr 19, 2007 16.69 16.88 16.65 16.77 130,919 -0.02(-0.14%)
Apr 18, 2007 16.80 16.80 16.76 16.79 5,518 +0.00(+0.00%)
Apr 17, 2007 16.83 16.84 16.75 16.79 150,542 -0.04(-0.25%)
Apr 16, 2007 16.75 16.83 16.74 16.83 83,089 +0.15(+0.90%)
Apr 13, 2007 16.60 16.68 16.55 16.68 25,448 +0.12(+0.75%)
Apr 12, 2007 16.27 16.56 16.22 16.56 61,627 +0.37(+2.26%)
Apr 11, 2007 16.20 16.20 16.07 16.19 23,301 -0.09(-0.56%)
Apr 10, 2007 16.35 16.47 16.28 16.28 87,688 -0.05(-0.32%)
Apr 09, 2007 16.31 16.34 16.24 16.34 57,641 +0.05(+0.28%)
Apr 05, 2007 16.08 16.31 16.08 16.29 60,401 +0.25(+1.55%)
Apr 04, 2007 16.05 16.05 15.97 16.04 189,788 +0.08(+0.53%)
Apr 03, 2007 15.90 16.00 15.87 15.96 34,646 +0.16(+0.99%)
Apr 02, 2007 15.88 15.88 15.75 15.80 4,292 +0.07(+0.41%)
Mar 30, 2007 15.82 15.82 15.67 15.74 85,542 +0.15(+0.98%)
Mar 29, 2007 15.66 15.66 15.49 15.58 63,467 -0.01(-0.05%)
Mar 28, 2007 15.57 15.64 15.49 15.59 21,462 -0.02(-0.11%)
Mar 27, 2007 15.69 15.70 15.59 15.61 11,957 -0.00(-0.03%)
Mar 26, 2007 15.68 15.72 15.53 15.61 187,948 +0.00(+0.00%)
Mar 23, 2007 15.64 15.65 15.53 15.61 133,372 +0.07(+0.44%)
Mar 22, 2007 15.56 15.61 15.50 15.54 24,834 +0.02(+0.11%)
Mar 21, 2007 15.22 15.53 15.22 15.53 37,405 +0.32(+2.09%)
Mar 20, 2007 15.12 15.23 15.06 15.21 172,924 +0.12(+0.76%)
Mar 19, 2007 15.07 15.17 15.04 15.09 19,009 +0.09(+0.63%)
Mar 16, 2007 15.00 15.09 14.96 15.00 26,367 -0.09(-0.58%)
Mar 15, 2007 15.07 15.11 15.05 15.09 13,797 +0.04(+0.24%)
Mar 14, 2007 14.95 15.06 14.77 15.05 271,651 +0.07(+0.44%)
Mar 13, 2007 15.28 15.27 14.99 14.99 49,363 -0.29(-1.90%)
Mar 12, 2007 15.23 15.30 15.21 15.28 276,250 +0.12(+0.82%)
Mar 09, 2007 15.29 15.29 15.06 15.15 28,514 +0.02(+0.15%)
Mar 08, 2007 15.23 15.27 15.13 15.13 71,132 +0.06(+0.41%)
Mar 07, 2007 15.08 15.15 15.04 15.07 86,155 -0.06(-0.39%)
Mar 06, 2007 15.07 15.15 14.92 15.13 63,773 +0.18(+1.22%)
Mar 05, 2007 14.80 15.22 14.80 14.94 256,627 -0.13(-0.89%)
Mar 02, 2007 15.39 15.40 15.05 15.08 76,651 -0.38(-2.46%)
Mar 01, 2007 15.27 15.54 15.16 15.46 58,254 -0.25(-1.61%)
Feb 28, 2007 15.69 15.87 15.57 15.71 291,580 +0.02(+0.15%)
Feb 27, 2007 16.09 16.13 15.61 15.69 116,816 -0.65(-3.99%)
Feb 26, 2007 16.41 16.42 16.33 16.34 55,188 -0.04(-0.24%)
Feb 23, 2007 16.35 16.39 16.25 16.38 77,264 -0.02(-0.10%)
Feb 22, 2007 16.39 16.41 16.29 16.40 22,382 +0.06(+0.38%)
Feb 21, 2007 16.33 16.35 16.24 16.33 175,684 -0.05(-0.28%)
Feb 20, 2007 16.21 16.40 16.07 16.38 474,316 +0.13(+0.80%)
Feb 16, 2007 16.16 16.25 16.07 16.25 29,740 +0.15(+0.91%)
Feb 15, 2007 16.15 16.15 16.02 16.10 120,188 -0.07(-0.42%)
Feb 14, 2007 16.19 16.27 16.16 16.17 72,051 +0.03(+0.16%)
Feb 13, 2007 16.14 16.23 16.10 16.14 190,186 +0.15(+0.92%)
Feb 12, 2007 15.75 16.06 15.72 16.00 595,118 +0.40(+2.55%)
Feb 09, 2007 15.78 15.78 15.56 15.60 88,608 -0.15(-0.93%)
Feb 08, 2007 15.64 15.76 15.64 15.75 122,641 +0.10(+0.67%)
Feb 07, 2007 15.57 15.67 15.51 15.64 126,014 +0.12(+0.77%)
Feb 06, 2007 15.56 15.56 15.44 15.52 46,297 -0.03(-0.16%)
Feb 05, 2007 15.66 15.66 15.50 15.55 35,872 -0.07(-0.44%)
Feb 02, 2007 15.67 15.70 15.59 15.62 14,717 -0.06(-0.40%)
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.