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 (%)
Mar 30, 2007 15.65 15.65 15.50 15.57 86,437 +0.15(+0.98%)
Mar 29, 2007 15.49 15.50 15.33 15.42 64,130 -0.01(-0.05%)
Mar 28, 2007 15.41 15.48 15.33 15.43 21,686 -0.02(-0.11%)
Mar 27, 2007 15.53 15.54 15.43 15.45 12,082 -0.00(-0.03%)
Mar 26, 2007 15.52 15.56 15.37 15.45 189,914 +0.00(+0.00%)
Mar 23, 2007 15.48 15.49 15.37 15.45 134,767 +0.07(+0.44%)
Mar 22, 2007 15.40 15.45 15.34 15.38 25,094 +0.02(+0.11%)
Mar 21, 2007 15.06 15.37 15.06 15.37 37,796 +0.31(+2.09%)
Mar 20, 2007 14.97 15.07 14.90 15.05 174,733 +0.11(+0.77%)
Mar 19, 2007 14.91 15.01 14.88 14.94 19,208 +0.09(+0.63%)
Mar 16, 2007 14.85 14.93 14.81 14.84 26,643 -0.09(-0.58%)
Mar 15, 2007 14.92 14.95 14.90 14.93 13,941 +0.04(+0.24%)
Mar 14, 2007 14.80 14.91 14.61 14.90 274,492 +0.06(+0.44%)
Mar 13, 2007 15.12 15.11 14.83 14.83 49,879 -0.29(-1.90%)
Mar 12, 2007 15.07 15.14 15.05 15.12 279,139 +0.12(+0.82%)
Mar 09, 2007 15.13 15.13 14.90 15.00 28,812 +0.02(+0.15%)
Mar 08, 2007 15.07 15.11 14.97 14.97 71,876 +0.06(+0.41%)
Mar 07, 2007 14.92 14.99 14.89 14.91 87,056 -0.06(-0.39%)
Mar 06, 2007 14.91 15.00 14.77 14.97 64,440 +0.18(+1.22%)
Mar 05, 2007 14.64 15.06 14.64 14.79 259,311 -0.13(-0.89%)
Mar 02, 2007 15.23 15.24 14.90 14.92 77,452 -0.38(-2.46%)
Mar 01, 2007 15.11 15.38 15.00 15.30 58,864 -0.25(-1.61%)
Feb 28, 2007 15.53 15.70 15.41 15.55 294,630 +0.02(+0.15%)
Feb 27, 2007 15.92 15.96 15.45 15.53 118,038 -0.65(-3.99%)
Feb 26, 2007 16.24 16.25 16.16 16.17 55,765 -0.04(-0.24%)
Feb 23, 2007 16.18 16.22 16.08 16.21 78,072 -0.02(-0.10%)
Feb 22, 2007 16.22 16.24 16.12 16.23 22,616 +0.06(+0.38%)
Feb 21, 2007 16.16 16.18 16.07 16.16 177,521 -0.05(-0.28%)
Feb 20, 2007 16.04 16.23 15.91 16.21 479,277 +0.13(+0.80%)
Feb 16, 2007 15.99 16.08 15.90 16.08 30,051 +0.15(+0.91%)
Feb 15, 2007 15.98 15.98 15.85 15.94 121,445 -0.07(-0.42%)
Feb 14, 2007 16.03 16.10 16.00 16.00 72,805 +0.03(+0.16%)
Feb 13, 2007 15.97 16.06 15.93 15.98 192,175 +0.15(+0.92%)
Feb 12, 2007 15.59 15.89 15.56 15.83 601,343 +0.39(+2.55%)
Feb 09, 2007 15.62 15.62 15.40 15.44 89,535 -0.15(-0.93%)
Feb 08, 2007 15.48 15.60 15.48 15.58 123,924 +0.10(+0.67%)
Feb 07, 2007 15.41 15.51 15.35 15.48 127,332 +0.12(+0.77%)
Feb 06, 2007 15.40 15.40 15.28 15.36 46,781 -0.02(-0.16%)
Feb 05, 2007 15.49 15.49 15.34 15.39 36,247 -0.07(-0.44%)
Feb 02, 2007 15.50 15.54 15.43 15.45 14,870 -0.06(-0.40%)
Feb 01, 2007 15.57 15.57 15.43 15.52 57,005 +0.09(+0.61%)
Jan 31, 2007 15.44 15.48 15.30 15.42 43,373 -0.04(-0.23%)
Jan 30, 2007 15.37 15.48 15.37 15.46 12,702 +0.10(+0.63%)
Jan 29, 2007 15.28 15.39 15.28 15.36 32,530 +0.07(+0.49%)
Jan 26, 2007 15.23 15.31 15.15 15.29 113,700 -0.04(-0.25%)
Jan 25, 2007 15.54 15.54 15.30 15.33 398,417 -0.21(-1.35%)
Jan 24, 2007 15.42 15.54 15.42 15.54 513,976 +0.15(+0.97%)
Jan 23, 2007 15.46 15.52 15.36 15.39 367,745 -0.11(-0.69%)
Jan 22, 2007 15.67 15.67 15.49 15.49 41,514 -0.16(-1.03%)
Jan 19, 2007 15.62 15.70 15.58 15.65 71,876 +0.01(+0.08%)
Jan 18, 2007 15.82 15.82 15.61 15.64 59,793 -0.17(-1.06%)
Jan 17, 2007 15.77 15.86 15.75 15.81 197,969 +0.03(+0.18%)
Jan 16, 2007 15.84 15.85 15.77 15.78 29,122 +0.01(+0.04%)
Jan 12, 2007 15.59 15.77 15.57 15.77 79,931 +0.24(+1.52%)
Jan 11, 2007 15.32 15.54 15.32 15.54 77,142 +0.27(+1.78%)
Jan 10, 2007 15.09 15.28 15.07 15.27 175,043 +0.13(+0.85%)
Jan 09, 2007 15.09 15.14 15.00 15.14 138,795 +0.04(+0.28%)
Jan 08, 2007 15.01 15.10 14.97 15.10 57,934 +0.05(+0.32%)
Jan 05, 2007 14.95 15.11 14.95 15.05 57,624 -0.01(-0.04%)
Jan 04, 2007 14.83 15.07 14.75 15.05 35,318 +0.30(+2.03%)
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.