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 (%)
Aug 31, 2007 17.91 18.04 17.75 17.97 3,093,154 +0.28(+1.61%)
Aug 30, 2007 17.45 17.79 17.45 17.69 37,487 +0.10(+0.55%)
Aug 29, 2007 17.33 17.60 17.28 17.59 309,191 +0.23(+1.32%)
Aug 28, 2007 17.52 17.53 17.28 17.36 197,349 -0.25(-1.43%)
Aug 27, 2007 17.68 17.73 17.57 17.61 300,826 -0.03(-0.18%)
Aug 24, 2007 17.55 17.65 17.45 17.65 482,995 +0.14(+0.79%)
Aug 23, 2007 17.61 17.65 17.46 17.51 200,137 -0.02(-0.09%)
Aug 22, 2007 17.69 17.69 17.45 17.52 669,192 -0.01(-0.06%)
Aug 21, 2007 17.38 17.54 17.38 17.53 59,793 +0.11(+0.61%)
Aug 20, 2007 17.27 17.43 17.17 17.43 74,974 +0.14(+0.83%)
Aug 17, 2007 17.22 17.33 16.96 17.28 208,193 +0.24(+1.42%)
Aug 16, 2007 16.77 17.04 16.59 17.04 280,688 +0.05(+0.28%)
Aug 15, 2007 16.99 17.40 16.95 16.99 105,335 -0.05(-0.28%)
Aug 14, 2007 17.11 17.21 16.95 17.04 35,318 +0.00(+0.00%)
Aug 13, 2007 17.14 17.19 16.98 17.04 87,056 -0.01(-0.06%)
Aug 10, 2007 17.08 17.28 16.94 17.05 1,013,701 -0.46(-2.65%)
Aug 09, 2007 17.45 17.84 17.45 17.52 254,664 -0.15(-0.82%)
Aug 08, 2007 17.49 17.81 17.44 17.66 265,817 +0.40(+2.34%)
Aug 07, 2007 16.77 17.30 16.77 17.26 291,222 +0.75(+4.52%)
Aug 06, 2007 16.47 16.51 16.35 16.51 184,027 -0.02(-0.10%)
Aug 03, 2007 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Aug 02, 2007 16.42 16.56 16.28 16.53 651,222 +0.43(+2.67%)
Aug 01, 2007 16.05 16.27 15.95 16.10 668,262 -0.14(-0.85%)
Jul 31, 2007 16.57 16.63 16.24 16.24 351,015 -0.19(-1.16%)
Jul 30, 2007 16.49 16.53 16.31 16.43 372,702 +0.04(+0.24%)
Jul 27, 2007 16.62 16.76 16.39 16.39 296,179 -0.35(-2.06%)
Jul 26, 2007 16.68 16.88 16.60 16.74 470,912 -0.15(-0.86%)
Jul 25, 2007 16.83 16.91 16.62 16.88 594,837 +0.26(+1.55%)
Jul 24, 2007 16.64 16.85 16.60 16.62 315,077 -0.14(-0.85%)
Jul 23, 2007 16.77 16.79 16.69 16.77 88,605 -0.03(-0.15%)
Jul 20, 2007 17.03 17.03 16.72 16.79 293,081 -0.33(-1.94%)
Jul 19, 2007 17.11 17.12 16.99 17.12 252,805 +0.18(+1.05%)
Jul 18, 2007 16.81 16.95 16.70 16.95 350,396 +0.03(+0.15%)
Jul 17, 2007 17.02 17.02 16.88 16.92 80,860 -0.03(-0.15%)
Jul 16, 2007 17.13 17.13 16.92 16.95 446,127 -0.25(-1.43%)
Jul 13, 2007 16.98 17.19 16.98 17.19 358,761 +0.14(+0.81%)
Jul 12, 2007 16.88 17.05 16.86 17.05 429,088 +0.13(+0.78%)
Jul 11, 2007 16.83 16.92 16.72 16.92 153,046 +0.10(+0.61%)
Jul 10, 2007 16.77 16.87 16.73 16.82 469,673 -0.10(-0.57%)
Jul 09, 2007 16.80 16.91 16.79 16.91 141,893 +0.10(+0.58%)
Jul 06, 2007 16.77 16.82 16.65 16.82 399,966 +0.03(+0.15%)
Jul 05, 2007 16.73 16.80 16.67 16.79 466,265 +0.03(+0.17%)
Jul 03, 2007 16.74 16.77 16.71 16.76 53,287 +0.08(+0.48%)
Jul 02, 2007 16.55 16.68 16.54 16.68 112,771 +0.26(+1.59%)
Jun 29, 2007 16.61 16.65 16.36 16.42 241,962 -0.20(-1.18%)
Jun 28, 2007 16.60 16.67 16.58 16.62 698,933 +0.06(+0.35%)
Jun 27, 2007 16.06 16.56 16.05 16.56 236,695 +0.48(+2.99%)
Jun 26, 2007 16.25 16.25 16.05 16.08 345,749 -0.07(-0.42%)
Jun 25, 2007 16.33 16.41 16.09 16.15 501,584 -0.19(-1.15%)
Jun 22, 2007 16.53 16.54 16.29 16.33 525,749 -0.26(-1.56%)
Jun 21, 2007 16.62 16.63 16.50 16.59 303,614 -0.00(-0.02%)
Jun 20, 2007 16.98 16.98 16.59 16.59 257,762 -0.30(-1.80%)
Jun 19, 2007 16.95 16.96 16.87 16.90 75,903 -0.06(-0.34%)
Jun 18, 2007 17.17 17.17 16.92 16.96 174,733 -0.28(-1.63%)
Jun 15, 2007 16.98 17.24 16.98 17.24 188,365 +0.24(+1.42%)
Jun 14, 2007 16.97 17.06 16.93 16.99 116,488 +0.13(+0.77%)
Jun 13, 2007 16.73 16.89 16.66 16.87 237,934 +0.24(+1.46%)
Jun 12, 2007 16.85 16.85 16.62 16.62 413,907 -0.30(-1.77%)
Jun 11, 2007 16.84 17.01 16.84 16.92 40,895 +0.07(+0.44%)
Jun 08, 2007 16.70 16.89 16.68 16.85 92,633 +0.13(+0.77%)
Jun 07, 2007 17.22 17.22 16.72 16.72 509,949 -0.48(-2.78%)
Jun 06, 2007 17.36 17.36 17.20 17.20 79,931 -0.24(-1.35%)
Jun 05, 2007 17.48 17.50 17.38 17.43 338,313 -0.06(-0.33%)
Jun 04, 2007 17.56 17.57 17.37 17.49 142,822 +0.01(+0.07%)
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.