Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.12 18.29 18.01 18.04 436,062 -0.12(-0.68%)
Jul 30, 2009 18.23 18.28 18.05 18.16 545,110 +0.12(+0.65%)
Jul 29, 2009 18.08 18.10 17.95 18.04 561,582 -0.11(-0.61%)
Jul 28, 2009 18.06 18.16 17.85 18.15 624,251 +0.20(+1.09%)
Jul 27, 2009 17.85 18.01 17.78 17.96 1,023,689 +0.08(+0.46%)
Jul 24, 2009 17.47 17.92 17.47 17.88 504,618 +0.32(+1.84%)
Jul 23, 2009 16.52 17.57 16.52 17.55 1,838,023 +1.31(+8.06%)
Jul 22, 2009 16.19 16.40 16.19 16.24 266,414 +0.08(+0.50%)
Jul 21, 2009 16.16 16.19 15.94 16.16 273,268 +0.11(+0.69%)
Jul 20, 2009 15.97 16.12 15.89 16.05 408,571 +0.16(+1.01%)
Jul 17, 2009 15.97 16.02 15.88 15.89 279,360 -0.02(-0.12%)
Jul 16, 2009 15.84 15.96 15.82 15.91 531,346 +0.03(+0.16%)
Jul 15, 2009 15.91 15.96 15.70 15.88 486,673 +0.24(+1.52%)
Jul 14, 2009 15.66 15.74 15.60 15.65 554,387 -0.01(-0.04%)
Jul 13, 2009 15.38 15.65 15.38 15.65 439,924 +0.18(+1.16%)
Jul 10, 2009 15.46 15.56 15.35 15.47 361,931 -0.02(-0.11%)
Jul 09, 2009 15.49 15.54 15.35 15.49 351,230 +0.04(+0.28%)
Jul 08, 2009 15.70 15.79 15.35 15.45 322,067 -0.05(-0.34%)
Jul 07, 2009 15.75 15.78 15.48 15.50 378,783 -0.29(-1.82%)
Jul 06, 2009 15.72 15.81 15.59 15.79 482,168 -0.06(-0.37%)
Jul 02, 2009 16.26 16.26 15.81 15.85 434,549 -0.48(-2.94%)
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.