Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.49 17.31 17.31 17.31 913,632 -0.19(-1.07%)
Dec 30, 2009 17.42 17.51 17.37 17.50 441,322 +0.03(+0.18%)
Dec 29, 2009 17.56 17.56 17.42 17.47 222,221 -0.04(-0.24%)
Dec 28, 2009 17.43 17.52 17.27 17.51 177,385 +0.09(+0.50%)
Dec 24, 2009 17.35 17.42 17.29 17.42 72,071 +0.08(+0.45%)
Dec 23, 2009 17.21 17.40 17.21 17.35 299,293 +0.08(+0.47%)
Dec 22, 2009 16.92 17.28 16.92 17.27 284,075 +0.35(+2.04%)
Dec 21, 2009 16.70 16.96 16.70 16.92 560,132 +0.34(+2.02%)
Dec 18, 2009 16.36 16.68 16.25 16.58 1,000,249 +0.26(+1.62%)
Dec 17, 2009 16.41 16.47 16.29 16.32 162,684 -0.20(-1.21%)
Dec 16, 2009 16.53 16.64 16.47 16.52 238,628 +0.03(+0.18%)
Dec 15, 2009 16.50 16.51 16.40 16.49 343,230 -0.02(-0.14%)
Dec 14, 2009 16.43 16.52 16.43 16.51 252,740 +0.22(+1.35%)
Dec 11, 2009 16.32 16.36 16.17 16.29 205,491 +0.04(+0.26%)
Dec 10, 2009 16.30 16.43 16.22 16.25 255,104 -0.03(-0.18%)
Dec 09, 2009 16.27 16.35 16.10 16.28 245,413 -0.05(-0.28%)
Dec 08, 2009 16.36 16.43 16.21 16.33 400,669 -0.16(-0.98%)
Dec 07, 2009 16.49 16.63 16.39 16.49 331,804 -0.04(-0.21%)
Dec 04, 2009 16.56 16.75 16.37 16.52 497,807 +0.09(+0.55%)
Dec 03, 2009 16.55 16.77 16.43 16.43 280,946 -0.14(-0.84%)
Dec 02, 2009 16.53 16.69 16.45 16.57 853,421 +0.11(+0.65%)
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.