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 (%)
Jun 29, 2007 16.78 16.83 16.53 16.59 239,457 -0.20(-1.19%)
Jun 28, 2007 16.77 16.85 16.76 16.79 691,699 +0.06(+0.35%)
Jun 27, 2007 16.23 16.73 16.21 16.73 234,245 +0.49(+2.99%)
Jun 26, 2007 16.42 16.42 16.22 16.25 342,170 -0.07(-0.42%)
Jun 25, 2007 16.50 16.58 16.26 16.31 496,392 -0.19(-1.15%)
Jun 22, 2007 16.70 16.72 16.46 16.50 520,307 -0.26(-1.56%)
Jun 21, 2007 16.80 16.80 16.67 16.76 300,472 -0.00(-0.02%)
Jun 20, 2007 17.16 17.16 16.76 16.77 255,094 -0.31(-1.80%)
Jun 19, 2007 17.12 17.14 17.04 17.07 75,118 -0.06(-0.34%)
Jun 18, 2007 17.35 17.35 17.10 17.13 172,924 -0.28(-1.63%)
Jun 15, 2007 17.16 17.42 17.16 17.42 186,415 +0.24(+1.42%)
Jun 14, 2007 17.15 17.24 17.11 17.17 115,283 +0.13(+0.77%)
Jun 13, 2007 16.90 17.07 16.83 17.04 235,472 +0.24(+1.46%)
Jun 12, 2007 17.03 17.03 16.80 16.80 409,623 -0.30(-1.77%)
Jun 11, 2007 17.02 17.18 17.02 17.10 40,471 +0.07(+0.44%)
Jun 08, 2007 16.88 17.07 16.86 17.03 91,674 +0.13(+0.77%)
Jun 07, 2007 17.40 17.40 16.89 16.89 504,670 -0.48(-2.78%)
Jun 06, 2007 17.54 17.54 17.38 17.38 79,103 -0.24(-1.35%)
Jun 05, 2007 17.66 17.68 17.56 17.62 334,811 -0.06(-0.33%)
Jun 04, 2007 17.74 17.76 17.55 17.67 141,344 +0.01(+0.07%)
Jun 01, 2007 17.55 17.68 17.55 17.66 4,101,751 +0.13(+0.74%)
May 31, 2007 17.61 17.61 17.50 17.53 427,099 -0.06(-0.33%)
May 30, 2007 17.54 17.59 17.47 17.59 336,958 -0.01(-0.04%)
May 29, 2007 17.48 17.63 17.48 17.60 28,207 +0.12(+0.71%)
May 25, 2007 17.41 17.48 17.37 17.47 17,783 +0.07(+0.37%)
May 24, 2007 17.70 17.72 17.36 17.41 42,311 -0.24(-1.35%)
May 23, 2007 17.75 17.87 17.64 17.64 38,938 -0.06(-0.33%)
May 22, 2007 17.53 17.79 17.53 17.70 180,589 +0.18(+1.04%)
May 21, 2007 17.39 17.63 17.39 17.52 172,004 +0.11(+0.64%)
May 18, 2007 17.27 17.44 17.23 17.41 153,608 +0.13(+0.74%)
May 17, 2007 17.41 17.41 17.23 17.28 62,547 -0.11(-0.60%)
May 16, 2007 17.29 17.41 17.23 17.39 101,179 +0.10(+0.60%)
May 15, 2007 17.34 17.53 17.26 17.28 156,061 -0.07(-0.41%)
May 14, 2007 17.49 17.50 17.34 17.35 143,184 -0.09(-0.52%)
May 11, 2007 17.13 17.45 17.12 17.45 464,505 +0.32(+1.85%)
May 10, 2007 17.42 17.42 17.12 17.13 321,014 -0.38(-2.17%)
May 09, 2007 17.42 17.51 17.38 17.51 45,377 +0.01(+0.05%)
May 08, 2007 17.45 17.51 17.36 17.50 347,075 -0.03(-0.17%)
May 07, 2007 17.60 17.60 17.53 17.53 38,938 -0.02(-0.11%)
May 04, 2007 17.58 17.60 17.48 17.55 45,684 +0.00(+0.02%)
May 03, 2007 17.63 17.63 17.54 17.55 66,839 -0.06(-0.31%)
May 02, 2007 17.36 17.62 17.33 17.60 3,554,462 +0.33(+1.91%)
May 01, 2007 17.19 17.27 16.98 17.27 70,518 +0.13(+0.78%)
Apr 30, 2007 17.47 17.47 17.14 17.14 282,689 -0.31(-1.78%)
Apr 27, 2007 17.50 17.50 17.40 17.45 45,377 -0.11(-0.61%)
Apr 26, 2007 17.43 17.56 17.34 17.56 24,221 +0.19(+1.07%)
Apr 25, 2007 17.34 17.40 17.24 17.37 28,207 +0.09(+0.51%)
Apr 24, 2007 17.38 17.38 17.20 17.28 50,283 -0.03(-0.19%)
Apr 23, 2007 17.22 17.37 17.19 17.32 100,872 +0.38(+2.21%)
Apr 20, 2007 16.96 17.00 16.87 16.94 22,995 +0.17(+1.03%)
Apr 19, 2007 16.69 16.88 16.65 16.77 130,919 -0.02(-0.14%)
Apr 18, 2007 16.80 16.80 16.76 16.79 5,518 +0.00(+0.00%)
Apr 17, 2007 16.83 16.84 16.75 16.79 150,542 -0.04(-0.25%)
Apr 16, 2007 16.75 16.83 16.74 16.83 83,089 +0.15(+0.90%)
Apr 13, 2007 16.60 16.68 16.55 16.68 25,448 +0.12(+0.75%)
Apr 12, 2007 16.27 16.56 16.22 16.56 61,627 +0.37(+2.26%)
Apr 11, 2007 16.20 16.20 16.07 16.19 23,301 -0.09(-0.56%)
Apr 10, 2007 16.35 16.47 16.28 16.28 87,688 -0.05(-0.32%)
Apr 09, 2007 16.31 16.34 16.24 16.34 57,641 +0.05(+0.28%)
Apr 05, 2007 16.08 16.31 16.08 16.29 60,401 +0.25(+1.55%)
Apr 04, 2007 16.05 16.05 15.97 16.04 189,788 +0.08(+0.53%)
Apr 03, 2007 15.90 16.00 15.87 15.96 34,646 +0.16(+0.99%)
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.