Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.54 15.56 14.94 14.94 0 -0.90(-5.71%)
Feb 26, 2009 16.71 16.71 15.78 15.84 1,254,886 -0.73(-4.42%)
Feb 25, 2009 16.64 16.84 16.46 16.57 418,787 -0.06(-0.35%)
Feb 24, 2009 16.24 16.69 16.20 16.63 629,483 +0.45(+2.79%)
Feb 23, 2009 16.64 16.64 16.15 16.18 790,898 -0.32(-1.96%)
Feb 20, 2009 16.59 16.74 16.34 16.50 1,408,472 -0.24(-1.45%)
Feb 19, 2009 17.08 17.16 16.71 16.75 1,206,512 -0.40(-2.35%)
Feb 18, 2009 17.44 17.45 17.07 17.15 689,915 -0.15(-0.87%)
Feb 17, 2009 17.37 17.63 17.19 17.30 667,385 -0.45(-2.53%)
Feb 13, 2009 17.87 17.93 17.67 17.75 740,451 -0.14(-0.78%)
Feb 12, 2009 17.33 17.89 17.27 17.89 1,694,846 +0.41(+2.35%)
Feb 11, 2009 17.48 17.64 17.29 17.48 751,936 +0.00(+0.00%)
Feb 10, 2009 17.89 17.97 17.38 17.48 1,164,263 -0.53(-2.96%)
Feb 09, 2009 18.26 18.26 17.86 18.01 836,019 -0.12(-0.68%)
Feb 06, 2009 18.13 18.26 17.99 18.13 1,558,430 +0.17(+0.93%)
Feb 05, 2009 17.66 18.08 17.52 17.97 1,195,914 +0.25(+1.40%)
Feb 04, 2009 17.78 18.09 17.62 17.72 1,336,487 +0.01(+0.08%)
Feb 03, 2009 17.40 17.75 17.24 17.70 1,514,208 +0.58(+3.39%)
Feb 02, 2009 16.99 17.23 16.90 17.12 1,145,551 +0.09(+0.53%)
Jan 30, 2009 17.26 17.29 16.97 17.03 0 -0.02(-0.11%)
Jan 29, 2009 16.92 17.33 16.92 17.05 514,738 -0.16(-0.96%)
Jan 28, 2009 17.07 17.35 17.02 17.22 866,560 +0.40(+2.36%)
Jan 27, 2009 16.84 17.01 16.78 16.82 854,802 +0.08(+0.46%)
Jan 26, 2009 16.62 17.03 16.62 16.74 727,551 +0.04(+0.25%)
Jan 23, 2009 16.46 16.86 16.40 16.70 487,258 -0.08(-0.46%)
Jan 22, 2009 17.04 17.04 16.60 16.78 908,335 -0.29(-1.72%)
Jan 21, 2009 16.61 17.12 16.44 17.07 519,500 +0.69(+4.22%)
Jan 20, 2009 17.32 17.32 16.38 16.38 558,546 -0.82(-4.75%)
Jan 16, 2009 17.32 17.32 16.93 17.20 593,117 +0.16(+0.95%)
Jan 15, 2009 16.56 17.04 16.28 17.04 744,655 +0.32(+1.89%)
Jan 14, 2009 17.05 17.06 16.64 16.72 904,992 -0.35(-2.04%)
Jan 13, 2009 16.66 17.23 16.66 17.07 1,312,713 +0.33(+1.95%)
Jan 12, 2009 16.90 17.03 16.57 16.74 484,622 -0.28(-1.65%)
Jan 09, 2009 17.48 17.48 16.88 17.02 935,821 -0.39(-2.24%)
Jan 08, 2009 17.21 17.42 17.09 17.41 857,916 +0.10(+0.58%)
Jan 07, 2009 17.53 17.53 17.11 17.31 381,349 -0.27(-1.52%)
Jan 06, 2009 17.92 17.92 17.50 17.58 1,009,674 -0.17(-0.96%)
Jan 05, 2009 17.54 17.77 17.27 17.75 583,566 +0.24(+1.36%)
Jan 02, 2009 17.20 17.56 17.04 17.51 0 +0.21(+1.19%)
Jan 01, 2009 17.16 17.35 17.02 17.31 0 +0.00(+0.00%)
Dec 31, 2008 17.16 17.35 17.02 17.31 299,457 +0.26(+1.55%)
Dec 30, 2008 16.83 17.04 16.69 17.04 243,502 +0.41(+2.46%)
Dec 29, 2008 16.98 17.01 16.49 16.63 232,987 -0.38(-2.26%)
Dec 26, 2008 16.98 17.02 16.83 17.02 349,358 +0.18(+1.09%)
Dec 24, 2008 16.65 16.91 16.65 16.83 165,160 -0.06(-0.33%)
Dec 23, 2008 17.04 17.18 16.66 16.89 133,181 -0.08(-0.45%)
Dec 22, 2008 17.37 17.37 16.67 16.97 480,371 -0.18(-1.04%)
Dec 19, 2008 17.07 17.66 17.07 17.14 801,970 +0.06(+0.34%)
Dec 18, 2008 17.10 17.43 16.91 17.08 413,188 +0.08(+0.47%)
Dec 17, 2008 16.55 17.18 16.55 17.00 273,653 +0.18(+1.07%)
Dec 16, 2008 16.21 16.82 16.06 16.82 689,388 +0.92(+5.76%)
Dec 15, 2008 16.19 16.33 15.78 15.91 361,332 -0.34(-2.11%)
Dec 12, 2008 15.49 16.27 15.49 16.25 345,826 +0.31(+1.92%)
Dec 11, 2008 16.13 16.42 15.88 15.94 693,710 -0.19(-1.21%)
Dec 10, 2008 16.18 16.34 16.00 16.14 247,830 +0.16(+1.02%)
Dec 09, 2008 16.23 16.50 15.85 15.97 636,782 -0.51(-3.09%)
Dec 08, 2008 16.16 16.59 16.09 16.48 595,896 +0.63(+3.95%)
Dec 05, 2008 15.24 15.90 14.82 15.86 343,614 +0.56(+3.67%)
Dec 04, 2008 15.18 15.69 15.09 15.30 222,150 -0.10(-0.67%)
Dec 03, 2008 14.97 15.42 14.68 15.40 370,986 +0.39(+2.58%)
Dec 02, 2008 14.82 15.01 14.60 15.01 467,892 +0.44(+2.99%)
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.