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 (%)
Jul 30, 2010 17.71 17.81 17.22 17.71 426,278 +0.22(+1.27%)
Jul 29, 2010 17.80 17.82 17.22 17.49 601,832 -0.04(-0.24%)
Jul 28, 2010 18.00 18.11 17.53 17.53 2,633 -0.52(-2.88%)
Jul 27, 2010 18.32 18.35 17.94 18.05 653,741 -0.17(-0.94%)
Jul 26, 2010 17.59 18.28 17.59 18.22 568,776 +0.73(+4.17%)
Jul 23, 2010 16.92 17.52 16.90 17.49 1,134,534 +0.42(+2.48%)
Jul 22, 2010 16.86 17.16 16.78 17.07 480,882 +0.36(+2.16%)
Jul 21, 2010 16.84 17.04 16.66 16.71 339,171 -0.15(-0.86%)
Jul 20, 2010 16.51 16.86 16.46 16.86 253,379 +0.12(+0.73%)
Jul 19, 2010 16.80 16.85 16.54 16.73 188,213 +0.01(+0.08%)
Jul 16, 2010 16.72 17.23 16.67 16.72 631,512 -0.54(-3.12%)
Jul 15, 2010 17.29 17.38 17.12 17.26 344,358 -0.05(-0.32%)
Jul 14, 2010 17.32 17.35 17.18 17.31 495,790 -0.01(-0.07%)
Jul 13, 2010 17.11 17.37 17.09 17.33 356,310 +0.41(+2.42%)
Jul 12, 2010 17.10 17.21 16.86 16.92 394,333 -0.22(-1.26%)
Jul 09, 2010 17.13 17.13 16.82 17.13 262,809 +0.32(+1.88%)
Jul 08, 2010 16.60 16.83 16.36 16.82 269,222 +0.33(+2.02%)
Jul 07, 2010 16.12 16.51 15.99 16.48 511,711 +0.37(+2.27%)
Jul 06, 2010 16.62 16.70 16.01 16.12 1,094,754 -0.32(-1.93%)
Jul 02, 2010 16.44 16.69 16.30 16.44 626,701 +0.11(+0.70%)
Jul 01, 2010 16.67 16.67 15.96 16.32 933,336 -0.39(-2.33%)
Jun 30, 2010 16.95 17.11 16.68 16.71 127,332 -0.32(-1.90%)
Jun 29, 2010 17.36 17.40 16.93 17.03 584,777 -0.77(-4.32%)
Jun 25, 2010 17.80 17.92 17.33 17.80 202,582 +0.36(+2.05%)
Jun 24, 2010 17.57 17.63 17.36 17.44 481,688 -0.18(-1.04%)
Jun 23, 2010 17.52 17.76 17.42 17.63 706,415 +0.06(+0.33%)
Jun 22, 2010 18.01 18.04 17.55 17.57 220,139 -0.33(-1.84%)
Jun 21, 2010 18.23 18.29 17.81 17.90 361,912 -0.15(-0.86%)
Jun 18, 2010 18.05 18.11 17.81 18.05 1,767,667 +0.27(+1.51%)
Jun 17, 2010 17.95 17.95 17.61 17.79 650,296 -0.06(-0.34%)
Jun 16, 2010 18.04 18.04 17.81 17.85 343,642 -0.15(-0.86%)
Jun 15, 2010 17.64 18.05 17.62 18.00 403,497 +0.36(+2.07%)
Jun 14, 2010 17.54 17.91 17.45 17.64 632,330 +0.07(+0.40%)
Jun 11, 2010 17.13 17.57 17.10 17.57 482,109 +0.31(+1.80%)
Jun 10, 2010 16.97 17.26 16.82 17.26 756,010 +0.58(+3.48%)
Jun 09, 2010 16.85 17.04 16.62 16.67 890,573 -0.10(-0.62%)
Jun 08, 2010 17.01 17.19 16.54 16.78 1,185,191 -0.25(-1.44%)
Jun 07, 2010 17.59 17.68 17.01 17.02 1,131,637 -0.36(-2.04%)
Jun 04, 2010 17.38 17.91 17.31 17.38 1,139,720 -0.77(-4.25%)
Jun 03, 2010 18.09 18.16 17.89 18.15 908,995 +0.18(+0.99%)
Jun 02, 2010 17.29 17.98 17.29 17.97 749,752 +0.73(+4.23%)
Jun 01, 2010 17.42 17.69 17.21 17.24 892,206 -0.23(-1.31%)
May 28, 2010 17.47 17.73 17.38 17.47 728,951 -0.05(-0.28%)
May 27, 2010 17.41 17.54 17.29 17.52 629,145 +0.43(+2.54%)
May 26, 2010 17.20 17.54 17.05 17.09 812,343 -0.05(-0.27%)
May 25, 2010 16.84 17.15 16.47 17.13 1,826,593 -0.03(-0.19%)
May 24, 2010 17.19 17.46 17.11 17.17 835,043 -0.07(-0.41%)
May 21, 2010 16.91 17.59 16.89 17.24 941,742 +0.06(+0.34%)
May 20, 2010 17.26 17.50 17.17 17.18 1,157,370 -0.74(-4.13%)
May 19, 2010 17.98 18.17 17.69 17.92 1,011,006 -0.11(-0.63%)
May 18, 2010 18.30 18.40 17.97 18.03 1,601,884 -0.15(-0.83%)
May 17, 2010 18.21 18.30 17.77 18.18 1,139,612 +0.06(+0.34%)
May 14, 2010 18.12 18.40 17.89 18.12 1,022,748 -0.39(-2.11%)
May 13, 2010 18.62 18.73 18.45 18.51 781,167 -0.09(-0.49%)
May 12, 2010 18.20 18.62 18.20 18.60 865,606 +0.43(+2.36%)
May 11, 2010 18.31 18.42 18.15 18.17 1,387,011 +0.24(+1.31%)
May 10, 2010 17.89 17.94 17.82 17.94 2,210,434 +0.66(+3.83%)
May 07, 2010 17.84 18.15 16.96 17.27 3,078,292 -0.75(-4.14%)
May 06, 2010 18.67 18.75 15.17 18.02 2,536,950 -0.42(-2.29%)
May 05, 2010 18.79 18.92 18.42 18.44 1,307,948 -0.79(-4.13%)
May 04, 2010 19.52 19.52 19.13 19.24 1,099,621 -0.56(-2.84%)
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.