Indicators

S&P Biotech SPDR (NY: XBI )

101.61 -0.82 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.18	15.33	14.97	15.33	1,388,699	+0.15(+0.99%)
May 28, 2009	15.24	15.35	15.00	15.18	805,298	+0.01(+0.06%)
May 27, 2009	15.13	15.42	15.08	15.17	951,712	-0.04(-0.24%)
May 26, 2009	14.69	15.25	14.66	15.21	593,795	+0.43(+2.94%)
May 22, 2009	14.87	14.94	14.73	14.77	740,825	-0.08(-0.57%)
May 21, 2009	14.85	14.98	14.62	14.86	867,484	-0.20(-1.34%)
May 20, 2009	15.05	15.31	15.02	15.06	1,308,688	+0.04(+0.28%)
May 19, 2009	14.96	15.09	14.86	15.02	832,406	+0.04(+0.28%)
May 18, 2009	14.84	15.03	14.69	14.97	1,274,355	+0.26(+1.78%)
May 15, 2009	14.91	14.92	14.71	14.71	1,010,063	-0.26(-1.72%)
May 14, 2009	15.00	15.17	14.92	14.97	586,350	+0.03(+0.17%)
May 13, 2009	15.23	15.32	14.86	14.94	979,032	-0.43(-2.78%)
May 12, 2009	15.44	15.59	15.22	15.37	1,197,931	-0.11(-0.72%)
May 11, 2009	15.20	15.56	15.09	15.48	1,288,242	+0.19(+1.24%)
May 08, 2009	15.12	15.41	15.07	15.29	1,024,323	+0.28(+1.87%)
May 07, 2009	15.00	15.25	14.97	15.01	1,120,634	+0.17(+1.14%)
May 06, 2009	15.02	15.23	14.65	14.84	1,671,986	-0.12(-0.79%)
May 05, 2009	14.85	15.00	14.76	14.96	709,251	+0.09(+0.59%)
May 04, 2009	14.68	14.93	14.67	14.87	879,667	+0.18(+1.22%)

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.