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 (%)
Aug 31, 2009 17.53 17.70 17.50 17.65 301,507 -0.08(-0.44%)
Aug 28, 2009 18.03 18.03 17.61 17.73 356,005 -0.17(-0.93%)
Aug 27, 2009 17.93 17.94 17.54 17.90 572,604 -0.08(-0.44%)
Aug 26, 2009 17.77 18.01 17.73 17.98 484,260 +0.27(+1.55%)
Aug 25, 2009 17.63 17.81 17.63 17.70 352,220 +0.09(+0.52%)
Aug 24, 2009 17.75 17.75 17.55 17.61 319,794 -0.07(-0.41%)
Aug 21, 2009 17.70 17.79 17.60 17.68 518,284 +0.17(+0.99%)
Aug 20, 2009 17.25 17.68 17.11 17.51 487,476 +0.13(+0.77%)
Aug 19, 2009 16.90 17.39 16.88 17.38 515,377 +0.35(+2.03%)
Aug 18, 2009 16.97 17.14 16.87 17.03 757,725 +0.05(+0.31%)
Aug 17, 2009 16.98 16.98 16.85 16.98 373,888 -0.24(-1.40%)
Aug 14, 2009 17.31 17.38 17.02 17.22 247,787 -0.15(-0.86%)
Aug 13, 2009 17.56 17.56 17.28 17.37 1,133,993 -0.09(-0.52%)
Aug 12, 2009 17.30 17.58 17.28 17.46 275,660 +0.12(+0.70%)
Aug 11, 2009 17.48 17.57 17.25 17.34 972,624 -0.05(-0.26%)
Aug 10, 2009 17.59 17.59 17.35 17.39 419,710 -0.13(-0.76%)
Aug 07, 2009 17.67 17.69 17.38 17.52 417,201 +0.05(+0.30%)
Aug 06, 2009 17.96 17.96 17.42 17.47 494,303 -0.45(-2.51%)
Aug 05, 2009 18.25 18.25 17.86 17.92 237,781 -0.32(-1.74%)
Aug 04, 2009 17.63 18.27 17.63 18.24 512,697 +0.15(+0.83%)
Aug 03, 2009 18.15 18.15 17.91 18.09 940,530 +0.05(+0.27%)
Jul 31, 2009 18.12 18.29 18.01 18.04 436,062 -0.12(-0.68%)
Jul 30, 2009 18.23 18.28 18.05 18.16 545,110 +0.12(+0.65%)
Jul 29, 2009 18.08 18.10 17.95 18.04 561,582 -0.11(-0.61%)
Jul 28, 2009 18.06 18.16 17.85 18.15 624,251 +0.20(+1.09%)
Jul 27, 2009 17.85 18.01 17.78 17.96 1,023,689 +0.08(+0.46%)
Jul 24, 2009 17.47 17.92 17.47 17.88 504,618 +0.32(+1.84%)
Jul 23, 2009 16.52 17.57 16.52 17.55 1,838,023 +1.31(+8.06%)
Jul 22, 2009 16.19 16.40 16.19 16.24 266,414 +0.08(+0.50%)
Jul 21, 2009 16.16 16.19 15.94 16.16 273,268 +0.11(+0.69%)
Jul 20, 2009 15.97 16.12 15.89 16.05 408,571 +0.16(+1.01%)
Jul 17, 2009 15.97 16.02 15.88 15.89 279,360 -0.02(-0.12%)
Jul 16, 2009 15.84 15.96 15.82 15.91 531,346 +0.03(+0.16%)
Jul 15, 2009 15.91 15.96 15.70 15.88 486,673 +0.24(+1.52%)
Jul 14, 2009 15.66 15.74 15.60 15.65 554,387 -0.01(-0.04%)
Jul 13, 2009 15.38 15.65 15.38 15.65 439,924 +0.18(+1.16%)
Jul 10, 2009 15.46 15.56 15.35 15.47 361,931 -0.02(-0.11%)
Jul 09, 2009 15.49 15.54 15.35 15.49 351,230 +0.04(+0.28%)
Jul 08, 2009 15.70 15.79 15.35 15.45 322,067 -0.05(-0.34%)
Jul 07, 2009 15.75 15.78 15.48 15.50 378,783 -0.29(-1.82%)
Jul 06, 2009 15.72 15.81 15.59 15.79 482,168 -0.06(-0.37%)
Jul 02, 2009 16.26 16.26 15.81 15.85 434,549 -0.48(-2.94%)
Jul 01, 2009 16.49 16.51 16.27 16.33 673,922 -0.21(-1.28%)
Jun 30, 2009 16.79 16.79 16.44 16.54 416,105 -0.06(-0.37%)
Jun 29, 2009 16.62 16.65 16.25 16.60 590,727 -0.01(-0.06%)
Jun 26, 2009 16.44 16.71 16.36 16.61 304,129 +0.11(+0.65%)
Jun 25, 2009 16.25 16.51 16.24 16.50 544,525 +0.47(+2.91%)
Jun 24, 2009 15.89 16.10 15.77 16.03 682,777 +0.25(+1.57%)
Jun 23, 2009 15.91 15.92 15.68 15.79 372,339 -0.06(-0.39%)
Jun 22, 2009 16.11 16.20 15.85 15.85 827,083 -0.33(-2.04%)
Jun 19, 2009 16.23 16.40 16.08 16.18 619,810 +0.09(+0.59%)
Jun 18, 2009 15.92 16.08 15.79 16.08 486,857 +0.13(+0.84%)
Jun 17, 2009 15.44 15.98 15.44 15.95 1,355,444 +0.41(+2.63%)
Jun 16, 2009 15.66 15.66 15.38 15.54 1,023,527 -0.00(-0.02%)
Jun 15, 2009 15.79 15.86 15.48 15.54 447,881 -0.43(-2.70%)
Jun 12, 2009 15.77 16.00 15.73 15.98 477,044 +0.12(+0.78%)
Jun 11, 2009 15.67 16.05 15.65 15.85 434,533 +0.21(+1.34%)
Jun 10, 2009 15.89 15.92 15.46 15.64 346,312 -0.09(-0.56%)
Jun 09, 2009 15.75 15.82 15.68 15.73 409,643 +0.08(+0.50%)
Jun 08, 2009 15.60 15.85 15.55 15.65 549,453 -0.16(-0.99%)
Jun 05, 2009 16.03 16.03 15.66 15.81 859,864 -0.07(-0.43%)
Jun 04, 2009 16.08 16.09 15.81 15.88 703,123 -0.11(-0.71%)
Jun 03, 2009 15.63 16.08 15.63 15.99 2,132,238 +0.29(+1.85%)
Jun 02, 2009 15.35 15.82 15.30 15.70 1,457,418 +0.31(+1.98%)
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.