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 (%)
Feb 28, 2007 15.69 15.87 15.57 15.71 291,580 +0.02(+0.15%)
Feb 27, 2007 16.09 16.13 15.61 15.69 116,816 -0.65(-3.99%)
Feb 26, 2007 16.41 16.42 16.33 16.34 55,188 -0.04(-0.24%)
Feb 23, 2007 16.35 16.39 16.25 16.38 77,264 -0.02(-0.10%)
Feb 22, 2007 16.39 16.41 16.29 16.40 22,382 +0.06(+0.38%)
Feb 21, 2007 16.33 16.35 16.24 16.33 175,684 -0.05(-0.28%)
Feb 20, 2007 16.21 16.40 16.07 16.38 474,316 +0.13(+0.80%)
Feb 16, 2007 16.16 16.25 16.07 16.25 29,740 +0.15(+0.91%)
Feb 15, 2007 16.15 16.15 16.02 16.10 120,188 -0.07(-0.42%)
Feb 14, 2007 16.19 16.27 16.16 16.17 72,051 +0.03(+0.16%)
Feb 13, 2007 16.14 16.23 16.10 16.14 190,186 +0.15(+0.92%)
Feb 12, 2007 15.75 16.06 15.72 16.00 595,118 +0.40(+2.55%)
Feb 09, 2007 15.78 15.78 15.56 15.60 88,608 -0.15(-0.93%)
Feb 08, 2007 15.64 15.76 15.64 15.75 122,641 +0.10(+0.67%)
Feb 07, 2007 15.57 15.67 15.51 15.64 126,014 +0.12(+0.77%)
Feb 06, 2007 15.56 15.56 15.44 15.52 46,297 -0.03(-0.16%)
Feb 05, 2007 15.66 15.66 15.50 15.55 35,872 -0.07(-0.44%)
Feb 02, 2007 15.67 15.70 15.59 15.62 14,717 -0.06(-0.40%)
Feb 01, 2007 15.73 15.73 15.59 15.68 56,415 +0.09(+0.61%)
Jan 31, 2007 15.61 15.64 15.46 15.58 42,924 -0.04(-0.23%)
Jan 30, 2007 15.53 15.64 15.53 15.62 12,570 +0.10(+0.63%)
Jan 29, 2007 15.44 15.55 15.44 15.52 32,193 +0.07(+0.49%)
Jan 26, 2007 15.39 15.47 15.31 15.45 112,523 -0.04(-0.25%)
Jan 25, 2007 15.70 15.70 15.46 15.49 394,293 -0.21(-1.35%)
Jan 24, 2007 15.58 15.70 15.58 15.70 508,656 +0.15(+0.97%)
Jan 23, 2007 15.62 15.68 15.52 15.55 363,939 -0.11(-0.69%)
Jan 22, 2007 15.83 15.84 15.66 15.66 41,084 -0.16(-1.03%)
Jan 19, 2007 15.79 15.87 15.75 15.82 71,132 +0.01(+0.08%)
Jan 18, 2007 15.98 15.98 15.78 15.81 59,174 -0.17(-1.06%)
Jan 17, 2007 15.93 16.03 15.91 15.97 195,920 +0.03(+0.18%)
Jan 16, 2007 16.00 16.01 15.94 15.95 28,820 +0.01(+0.04%)
Jan 12, 2007 15.75 15.94 15.74 15.94 79,103 +0.24(+1.52%)
Jan 11, 2007 15.48 15.70 15.48 15.70 76,344 +0.27(+1.78%)
Jan 10, 2007 15.25 15.44 15.23 15.43 173,231 +0.13(+0.85%)
Jan 09, 2007 15.25 15.30 15.16 15.30 137,358 +0.04(+0.28%)
Jan 08, 2007 15.17 15.26 15.13 15.25 57,334 +0.05(+0.32%)
Jan 05, 2007 15.11 15.27 15.11 15.21 57,028 -0.01(-0.04%)
Jan 04, 2007 14.99 15.23 14.91 15.21 34,952 +0.30(+2.03%)
Jan 03, 2007 15.13 15.19 14.72 14.91 73,585 -0.14(-0.93%)
Dec 29, 2006 15.02 15.09 15.02 15.05 58,254 -0.02(-0.13%)
Dec 28, 2006 15.12 15.12 15.02 15.07 33,726 -0.03(-0.21%)
Dec 27, 2006 15.17 15.22 15.07 15.10 13,797 +0.04(+0.24%)
Dec 26, 2006 15.03 15.13 14.93 15.06 18,396 -0.40(-2.61%)
Dec 22, 2006 15.49 15.53 15.41 15.47 100,872 -0.09(-0.57%)
Dec 21, 2006 15.71 15.71 15.51 15.56 139,811 -0.09(-0.60%)
Dec 20, 2006 15.63 15.72 15.63 15.65 25,141 +0.02(+0.15%)
Dec 19, 2006 15.59 15.72 15.54 15.63 18,089 -0.02(-0.12%)
Dec 18, 2006 15.82 15.88 15.63 15.65 91,674 -0.16(-1.01%)
Dec 15, 2006 15.90 15.90 15.78 15.81 20,849 +0.08(+0.51%)
Dec 14, 2006 15.72 15.86 15.72 15.73 8,584 +0.03(+0.20%)
Dec 13, 2006 15.83 15.86 15.67 15.70 107,924 -0.17(-1.09%)
Dec 12, 2006 16.10 16.10 15.79 15.87 130,613 -0.19(-1.20%)
Dec 11, 2006 16.11 16.14 16.04 16.06 411,462 -0.56(-3.37%)
Dec 08, 2006 16.52 16.75 16.47 16.62 23,608 +0.04(+0.22%)
Dec 07, 2006 16.74 16.74 16.59 16.59 10,117 -0.09(-0.55%)
Dec 06, 2006 16.73 16.73 16.63 16.68 34,033 +0.03(+0.20%)
Dec 05, 2006 16.67 16.71 16.58 16.65 172,004 +0.04(+0.26%)
Dec 04, 2006 16.44 16.66 16.44 16.60 11,037 +0.21(+1.25%)
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.