Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.08	18.27	18.05	18.05	736,273	+0.03(+0.18%)
Jan 28, 2010	18.24	18.26	17.93	18.02	547,979	-0.26(-1.43%)
Jan 27, 2010	18.00	18.28	17.95	18.28	901,900	+0.25(+1.37%)
Jan 26, 2010	17.96	18.19	17.88	18.03	850,683	+0.13(+0.70%)
Jan 25, 2010	18.05	18.11	17.79	17.91	470,251	-0.08(-0.42%)
Jan 22, 2010	17.99	18.19	17.87	17.98	1,047,216	-0.03(-0.18%)
Jan 21, 2010	18.30	18.37	17.92	18.01	1,046,306	-0.30(-1.64%)
Jan 20, 2010	18.35	18.45	18.01	18.31	656,086	-0.10(-0.55%)
Jan 19, 2010	18.04	18.42	18.03	18.42	647,152	+0.41(+2.27%)
Jan 15, 2010	18.30	18.01	18.01	18.01	2,629,625	-0.32(-1.75%)
Jan 14, 2010	18.28	18.38	18.23	18.33	1,683,392	+0.01(+0.07%)
Jan 13, 2010	18.10	18.35	18.02	18.31	486,266	+0.26(+1.47%)
Jan 12, 2010	17.98	18.21	17.93	18.05	765,528	-0.23(-1.27%)
Jan 11, 2010	18.29	18.33	18.11	18.28	570,894	+0.10(+0.54%)
Jan 08, 2010	18.09	18.18	17.95	18.18	601,555	+0.08(+0.45%)
Jan 07, 2010	18.13	18.21	17.97	18.10	262,043	+0.00(+0.00%)
Jan 06, 2010	17.86	18.12	17.86	18.10	559,786	+0.24(+1.33%)
Jan 05, 2010	17.80	17.96	17.75	17.86	603,083	+0.07(+0.39%)

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.