Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.02 18.42 17.49 18.28 441,510 +0.21(+1.16%)
Jan 30, 2008 18.26 18.50 18.07 18.07 302,020 -0.35(-1.89%)
Jan 29, 2008 18.42 18.55 18.29 18.42 340,330 +0.08(+0.43%)
Jan 28, 2008 18.06 18.36 18.02 18.34 440,688 +0.31(+1.72%)
Jan 25, 2008 18.67 18.67 18.03 18.03 328,373 -0.37(-2.02%)
Jan 24, 2008 18.64 18.77 18.32 18.40 139,811 -0.18(-0.97%)
Jan 23, 2008 18.42 18.61 17.73 18.58 1,073,749 -0.28(-1.49%)
Jan 22, 2008 18.56 19.29 14.68 18.86 926,251 -0.46(-2.38%)
Jan 21, 2008 19.87 19.87 19.18 19.32 0 +0.00(+0.00%)
Jan 18, 2008 19.87 19.87 19.18 19.32 1,304,699 -0.41(-2.08%)
Jan 17, 2008 19.89 19.99 19.67 19.73 320,637 -0.03(-0.16%)
Jan 16, 2008 19.54 19.97 19.54 19.76 470,027 +0.15(+0.75%)
Jan 15, 2008 19.76 19.83 19.50 19.62 308,597 -0.38(-1.92%)
Jan 14, 2008 20.14 20.14 19.89 20.00 163,420 +0.01(+0.05%)
Jan 11, 2008 19.88 20.13 19.85 19.99 338,797 +0.08(+0.41%)
Jan 10, 2008 19.37 20.04 19.37 19.91 868,303 +0.41(+2.09%)
Jan 09, 2008 19.51 19.60 19.27 19.50 336,498 +0.09(+0.47%)
Jan 08, 2008 19.51 19.87 19.41 19.41 737,689 +0.10(+0.51%)
Jan 07, 2008 19.35 19.39 19.10 19.31 293,113 +0.09(+0.49%)
Jan 04, 2008 19.25 19.45 19.10 19.22 587,453 -0.20(-1.02%)
Jan 03, 2008 19.40 19.53 19.29 19.42 370,745 +0.07(+0.34%)
Jan 02, 2008 19.23 19.60 19.23 19.35 296,486 -0.01(-0.03%)
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.