Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.48	19.56	19.35	19.36	280,328	-0.26(-1.31%)
Dec 28, 2007	19.80	19.80	19.49	19.62	293,113	-0.11(-0.58%)
Dec 27, 2007	20.15	20.15	19.73	19.73	187,028	-0.41(-2.06%)
Dec 26, 2007	19.99	20.21	19.99	20.15	386,627	+0.05(+0.23%)
Dec 24, 2007	20.21	20.21	19.95	20.10	272,831	+0.08(+0.39%)
Dec 21, 2007	20.12	20.12	19.87	20.02	929,930	+0.26(+1.30%)
Dec 20, 2007	19.50	19.76	19.31	19.76	246,203	+0.33(+1.68%)
Dec 19, 2007	19.36	19.46	19.24	19.44	285,611	+0.13(+0.68%)
Dec 18, 2007	19.27	19.38	19.03	19.31	671,217	+0.12(+0.61%)
Dec 17, 2007	19.51	19.51	19.18	19.19	515,720	-0.45(-2.28%)
Dec 14, 2007	19.67	19.93	19.61	19.64	606,156	-0.09(-0.48%)
Dec 13, 2007	19.54	19.77	19.34	19.73	929,010	-0.06(-0.30%)
Dec 12, 2007	20.32	20.32	19.62	19.79	126,060	+0.07(+0.33%)
Dec 11, 2007	20.28	20.28	19.70	19.73	349,682	-0.54(-2.69%)
Dec 10, 2007	20.27	20.35	20.08	20.27	362,970	+0.05(+0.23%)
Dec 07, 2007	20.31	20.31	20.11	20.22	471,919	-0.08(-0.39%)
Dec 06, 2007	19.81	20.30	19.72	20.30	740,188	+0.55(+2.79%)
Dec 05, 2007	19.66	19.80	19.54	19.75	479,013	+0.35(+1.80%)
Dec 04, 2007	19.66	19.66	19.40	19.40	172,771	-0.22(-1.10%)

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.