Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.77 20.11 19.70 19.70 848,074 -0.16(-0.82%)
Apr 29, 2010 19.42 20.24 19.42 19.87 2,557,205 +0.57(+2.94%)
Apr 28, 2010 19.27 19.38 19.21 19.30 696,890 +0.07(+0.34%)
Apr 27, 2010 19.40 19.70 19.21 19.23 735,428 -0.24(-1.26%)
Apr 26, 2010 19.60 19.80 19.48 19.48 709,946 -0.14(-0.73%)
Apr 23, 2010 19.32 19.65 19.30 19.62 473,645 +0.33(+1.71%)
Apr 22, 2010 19.21 19.34 18.96 19.29 1,123,679 -0.15(-0.77%)
Apr 21, 2010 19.83 19.83 19.34 19.44 844,254 -0.33(-1.68%)
Apr 20, 2010 19.71 19.78 19.54 19.78 338,794 +0.06(+0.30%)
Apr 19, 2010 19.84 19.99 19.55 19.72 612,345 -0.17(-0.85%)
Apr 16, 2010 20.03 20.06 19.69 19.89 1,109,713 -0.17(-0.85%)
Apr 15, 2010 20.10 20.16 19.98 20.06 322,005 -0.05(-0.26%)
Apr 14, 2010 19.92 20.11 19.88 20.11 619,671 +0.23(+1.13%)
Apr 13, 2010 19.86 19.99 19.81 19.88 879,031 -0.00(-0.02%)
Apr 12, 2010 19.98 19.98 19.79 19.89 803,141 -0.04(-0.20%)
Apr 09, 2010 19.95 19.97 19.77 19.93 969,907 -0.04(-0.20%)
Apr 08, 2010 19.77 20.02 19.63 19.97 221,671 +0.13(+0.66%)
Apr 07, 2010 19.94 20.00 19.70 19.84 809,631 -0.10(-0.51%)
Apr 06, 2010 19.92 20.04 19.92 19.94 342,231 -0.01(-0.05%)
Apr 05, 2010 19.81 19.99 19.74 19.95 375,592 +0.21(+1.06%)
Apr 01, 2010 19.69 19.74 19.74 19.74 3,175,396 +0.16(+0.83%)
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%)
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.