Indicators

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.