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 (%)
Jan 30, 2009 17.26 17.29 16.97 17.03 0 -0.02(-0.11%)
Jan 29, 2009 16.92 17.33 16.92 17.05 514,738 -0.16(-0.96%)
Jan 28, 2009 17.07 17.35 17.02 17.22 866,560 +0.40(+2.36%)
Jan 27, 2009 16.84 17.01 16.78 16.82 854,802 +0.08(+0.46%)
Jan 26, 2009 16.62 17.03 16.62 16.74 727,551 +0.04(+0.25%)
Jan 23, 2009 16.46 16.86 16.40 16.70 487,258 -0.08(-0.46%)
Jan 22, 2009 17.04 17.04 16.60 16.78 908,335 -0.29(-1.72%)
Jan 21, 2009 16.61 17.12 16.44 17.07 519,500 +0.69(+4.22%)
Jan 20, 2009 17.32 17.32 16.38 16.38 558,546 -0.82(-4.75%)
Jan 16, 2009 17.32 17.32 16.93 17.20 593,117 +0.16(+0.95%)
Jan 15, 2009 16.56 17.04 16.28 17.04 744,655 +0.32(+1.89%)
Jan 14, 2009 17.05 17.06 16.64 16.72 904,992 -0.35(-2.04%)
Jan 13, 2009 16.66 17.23 16.66 17.07 1,312,713 +0.33(+1.95%)
Jan 12, 2009 16.90 17.03 16.57 16.74 484,622 -0.28(-1.65%)
Jan 09, 2009 17.48 17.48 16.88 17.02 935,821 -0.39(-2.24%)
Jan 08, 2009 17.21 17.42 17.09 17.41 857,916 +0.10(+0.58%)
Jan 07, 2009 17.53 17.53 17.11 17.31 381,349 -0.27(-1.52%)
Jan 06, 2009 17.92 17.92 17.50 17.58 1,009,674 -0.17(-0.96%)
Jan 05, 2009 17.54 17.77 17.27 17.75 583,566 +0.24(+1.36%)
Jan 02, 2009 17.20 17.56 17.04 17.51 0 +0.21(+1.19%)
Jan 01, 2009 17.16 17.35 17.02 17.31 0 +0.00(+0.00%)
Dec 31, 2008 17.16 17.35 17.02 17.31 299,457 +0.26(+1.55%)
Dec 30, 2008 16.83 17.04 16.69 17.04 243,502 +0.41(+2.46%)
Dec 29, 2008 16.98 17.01 16.49 16.63 232,987 -0.38(-2.26%)
Dec 26, 2008 16.98 17.02 16.83 17.02 349,358 +0.18(+1.09%)
Dec 24, 2008 16.65 16.91 16.65 16.83 165,160 -0.06(-0.33%)
Dec 23, 2008 17.04 17.18 16.66 16.89 133,181 -0.08(-0.45%)
Dec 22, 2008 17.37 17.37 16.67 16.97 480,371 -0.18(-1.04%)
Dec 19, 2008 17.07 17.66 17.07 17.14 801,970 +0.06(+0.34%)
Dec 18, 2008 17.10 17.43 16.91 17.08 413,188 +0.08(+0.47%)
Dec 17, 2008 16.55 17.18 16.55 17.00 273,653 +0.18(+1.07%)
Dec 16, 2008 16.21 16.82 16.06 16.82 689,388 +0.92(+5.76%)
Dec 15, 2008 16.19 16.33 15.78 15.91 361,332 -0.34(-2.11%)
Dec 12, 2008 15.49 16.27 15.49 16.25 345,826 +0.31(+1.92%)
Dec 11, 2008 16.13 16.42 15.88 15.94 693,710 -0.19(-1.21%)
Dec 10, 2008 16.18 16.34 16.00 16.14 247,830 +0.16(+1.02%)
Dec 09, 2008 16.23 16.50 15.85 15.97 636,782 -0.51(-3.09%)
Dec 08, 2008 16.16 16.59 16.09 16.48 595,896 +0.63(+3.95%)
Dec 05, 2008 15.24 15.90 14.82 15.86 343,614 +0.56(+3.67%)
Dec 04, 2008 15.18 15.69 15.09 15.30 222,150 -0.10(-0.67%)
Dec 03, 2008 14.97 15.42 14.68 15.40 370,986 +0.39(+2.58%)
Dec 02, 2008 14.82 15.01 14.60 15.01 467,892 +0.44(+2.99%)
Dec 01, 2008 15.40 15.54 14.55 14.58 478,679 -1.27(-7.99%)
Nov 28, 2008 16.42 16.42 15.54 15.84 220,288 +0.05(+0.35%)
Nov 26, 2008 15.11 15.79 15.05 15.79 534,647 +0.39(+2.56%)
Nov 25, 2008 15.43 15.45 15.11 15.39 576,149 +0.08(+0.53%)
Nov 24, 2008 14.93 15.38 14.76 15.31 1,395,810 +0.87(+6.03%)
Nov 21, 2008 14.95 15.02 13.89 14.44 2,717,440 -0.37(-2.51%)
Nov 20, 2008 15.35 15.46 14.61 14.81 982,916 -0.72(-4.63%)
Nov 19, 2008 16.10 16.57 15.53 15.53 432,710 -0.84(-5.13%)
Nov 18, 2008 16.51 16.70 15.97 16.37 632,510 -0.18(-1.07%)
Nov 17, 2008 16.62 16.91 16.48 16.55 448,575 -0.32(-1.88%)
Nov 14, 2008 17.53 17.53 16.86 16.87 524,782 -0.76(-4.30%)
Nov 13, 2008 16.25 17.62 16.07 17.62 1,285,266 +1.10(+6.68%)
Nov 12, 2008 16.98 17.13 16.46 16.52 1,127,703 -0.67(-3.92%)
Nov 11, 2008 17.44 17.51 17.17 17.19 558,539 -0.31(-1.77%)
Nov 10, 2008 18.08 18.08 17.33 17.50 502,423 +0.17(+1.01%)
Nov 07, 2008 17.30 17.51 17.07 17.33 554,307 +0.30(+1.78%)
Nov 06, 2008 17.32 17.35 16.94 17.03 311,282 -0.24(-1.40%)
Nov 05, 2008 17.88 17.88 17.27 17.27 735,649 -0.62(-3.48%)
Nov 04, 2008 18.07 18.09 17.52 17.89 689,057 +0.16(+0.89%)
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.