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 (%)
Mar 31, 2010 19.68 19.84 19.54 19.57 779,779 -0.13(-0.65%)
Mar 30, 2010 19.82 19.82 19.61 19.70 465,832 -0.11(-0.54%)
Mar 29, 2010 19.83 19.86 19.76 19.81 588,976 +0.09(+0.48%)
Mar 26, 2010 19.90 20.01 19.61 19.71 681,169 -0.16(-0.79%)
Mar 25, 2010 20.14 20.27 19.86 19.87 917,918 -0.17(-0.85%)
Mar 24, 2010 20.21 20.27 20.02 20.04 861,690 -0.22(-1.08%)
Mar 23, 2010 20.01 20.28 19.95 20.26 793,368 +0.29(+1.46%)
Mar 22, 2010 19.68 20.07 19.63 19.97 1,055,804 +0.13(+0.64%)
Mar 19, 2010 20.00 20.05 19.83 19.84 1,115,122 -0.10(-0.51%)
Mar 18, 2010 19.96 20.02 19.86 19.94 406,085 -0.06(-0.28%)
Mar 17, 2010 20.09 20.12 19.96 20.00 451,731 -0.08(-0.39%)
Mar 16, 2010 20.10 20.10 19.97 20.08 533,744 +0.07(+0.33%)
Mar 15, 2010 19.92 20.05 19.89 20.01 1,201,511 +0.28(+1.41%)
Mar 12, 2010 20.06 20.06 19.54 19.73 1,451,387 -0.15(-0.76%)
Mar 11, 2010 19.67 19.89 19.51 19.88 1,186,182 +0.18(+0.91%)
Mar 10, 2010 19.51 19.80 19.51 19.70 1,614,588 +0.23(+1.17%)
Mar 09, 2010 19.32 19.60 19.30 19.48 920,399 +0.15(+0.79%)
Mar 08, 2010 19.30 19.36 19.22 19.32 632,926 +0.05(+0.24%)
Mar 05, 2010 19.03 19.28 19.03 19.28 1,632,089 +0.34(+1.81%)
Mar 04, 2010 19.08 19.08 18.86 18.93 274,956 -0.13(-0.67%)
Mar 03, 2010 19.17 19.21 19.01 19.06 896,933 -0.44(-2.24%)
Mar 02, 2010 19.39 19.57 19.29 19.50 498,321 +0.15(+0.76%)
Mar 01, 2010 18.78 19.36 18.77 19.35 1,134,769 +0.97(+5.26%)
Feb 26, 2010 18.29 18.45 18.17 18.39 279,001 +0.13(+0.72%)
Feb 25, 2010 18.12 18.27 18.02 18.26 967,289 -0.03(-0.18%)
Feb 24, 2010 18.30 18.42 18.23 18.29 331,462 +0.08(+0.41%)
Feb 23, 2010 18.53 18.59 18.20 18.21 756,600 -0.33(-1.80%)
Feb 22, 2010 18.74 18.76 18.49 18.55 258,677 -0.13(-0.70%)
Feb 19, 2010 18.61 18.76 18.51 18.68 351,406 +0.01(+0.05%)
Feb 18, 2010 18.92 18.94 18.63 18.67 828,240 -0.24(-1.28%)
Feb 17, 2010 18.67 18.92 18.58 18.91 992,795 +0.33(+1.79%)
Feb 16, 2010 18.66 18.70 18.34 18.58 418,296 +0.07(+0.35%)
Feb 12, 2010 18.16 18.51 18.51 18.51 3,372,021 +0.25(+1.40%)
Feb 11, 2010 17.91 18.33 17.69 18.26 1,323,069 +0.30(+1.65%)
Feb 10, 2010 17.87 18.05 17.70 17.96 478,545 -0.05(-0.27%)
Feb 09, 2010 17.96 18.20 17.84 18.01 353,324 +0.22(+1.23%)
Feb 08, 2010 17.90 17.97 17.71 17.79 438,301 -0.14(-0.80%)
Feb 05, 2010 18.01 18.24 17.45 17.93 1,264,866 -0.02(-0.11%)
Feb 04, 2010 18.60 18.68 17.90 17.95 1,170,024 -0.87(-4.60%)
Feb 03, 2010 18.78 18.83 18.56 18.82 1,758,348 +0.06(+0.33%)
Feb 02, 2010 18.38 18.75 18.21 18.75 1,657,687 +0.52(+2.83%)
Feb 01, 2010 18.09 18.26 18.04 18.24 482,713 +0.19(+1.05%)
Jan 29, 2010 18.08 18.27 18.05 18.05 736,273 +0.03(+0.18%)
Jan 28, 2010 18.24 18.26 17.93 18.02 547,979 -0.26(-1.43%)
Jan 27, 2010 18.00 18.28 17.95 18.28 901,900 +0.25(+1.37%)
Jan 26, 2010 17.96 18.19 17.88 18.03 850,683 +0.13(+0.70%)
Jan 25, 2010 18.05 18.11 17.79 17.91 470,251 -0.08(-0.42%)
Jan 22, 2010 17.99 18.19 17.87 17.98 1,047,216 -0.03(-0.18%)
Jan 21, 2010 18.30 18.37 17.92 18.01 1,046,306 -0.30(-1.64%)
Jan 20, 2010 18.35 18.45 18.01 18.31 656,086 -0.10(-0.55%)
Jan 19, 2010 18.04 18.42 18.03 18.42 647,152 +0.41(+2.27%)
Jan 15, 2010 18.30 18.01 18.01 18.01 2,629,625 -0.32(-1.75%)
Jan 14, 2010 18.28 18.38 18.23 18.33 1,683,392 +0.01(+0.07%)
Jan 13, 2010 18.10 18.35 18.02 18.31 486,266 +0.26(+1.47%)
Jan 12, 2010 17.98 18.21 17.93 18.05 765,528 -0.23(-1.27%)
Jan 11, 2010 18.29 18.33 18.11 18.28 570,894 +0.10(+0.54%)
Jan 08, 2010 18.09 18.18 17.95 18.18 601,555 +0.08(+0.45%)
Jan 07, 2010 18.13 18.21 17.97 18.10 262,043 +0.00(+0.00%)
Jan 06, 2010 17.86 18.12 17.86 18.10 559,786 +0.24(+1.33%)
Jan 05, 2010 17.80 17.96 17.75 17.86 603,083 +0.07(+0.39%)
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.