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 (%)
Apr 30, 2008 18.41 18.63 18.21 18.22 143,325 -0.08(-0.43%)
Apr 29, 2008 18.54 18.54 18.25 18.29 75,360 -0.21(-1.15%)
Apr 28, 2008 18.52 18.61 18.48 18.51 303,654 +0.02(+0.11%)
Apr 25, 2008 18.57 18.57 18.34 18.49 142,436 -0.15(-0.80%)
Apr 24, 2008 18.47 18.81 18.38 18.64 93,667 +0.04(+0.19%)
Apr 23, 2008 18.42 18.64 18.42 18.60 415,626 +0.18(+0.97%)
Apr 22, 2008 18.47 18.62 18.34 18.42 652,346 -0.17(-0.91%)
Apr 21, 2008 18.57 18.65 18.48 18.59 717,088 -0.00(-0.02%)
Apr 18, 2008 18.91 18.91 18.55 18.59 285,761 +0.15(+0.83%)
Apr 17, 2008 18.46 18.71 18.38 18.44 477,578 -0.18(-0.98%)
Apr 16, 2008 18.37 18.65 18.29 18.62 1,425,442 +0.43(+2.35%)
Apr 15, 2008 18.28 18.32 18.05 18.20 440,302 -0.06(-0.32%)
Apr 14, 2008 18.20 18.33 18.16 18.25 85,542 -0.10(-0.57%)
Apr 11, 2008 18.49 18.52 18.31 18.36 390,000 -0.20(-1.05%)
Apr 10, 2008 18.19 18.71 18.19 18.55 1,078,327 +0.79(+4.45%)
Apr 09, 2008 18.11 18.11 17.67 17.76 647,548 -0.37(-2.06%)
Apr 08, 2008 18.02 18.15 18.00 18.14 688,326 -0.02(-0.13%)
Apr 07, 2008 18.28 18.31 18.13 18.16 71,745 +0.05(+0.27%)
Apr 04, 2008 18.04 18.32 17.99 18.11 402,135 +0.17(+0.93%)
Apr 03, 2008 17.81 18.02 17.78 17.95 925,024 +0.01(+0.05%)
Apr 02, 2008 17.98 18.12 17.89 17.94 428,939 -0.15(-0.81%)
Apr 01, 2008 17.52 18.19 17.52 18.08 289,878 +0.63(+3.59%)
Mar 31, 2008 17.08 17.57 17.08 17.46 277,476 +0.40(+2.35%)
Mar 28, 2008 17.46 17.60 17.04 17.05 114,669 -0.30(-1.75%)
Mar 27, 2008 17.47 17.61 17.35 17.36 118,962 -0.03(-0.15%)
Mar 26, 2008 17.34 17.41 17.10 17.38 348,915 +0.04(+0.24%)
Mar 25, 2008 17.20 17.39 17.12 17.34 158,361 +0.14(+0.80%)
Mar 24, 2008 16.75 17.38 16.59 17.20 428,326 +0.65(+3.94%)
Mar 21, 2008 16.15 16.57 15.85 16.55 934,223 +0.00(+0.00%)
Mar 20, 2008 16.15 16.57 15.85 16.55 934,223 +0.17(+1.06%)
Mar 19, 2008 16.30 16.61 16.25 16.38 637,736 -0.01(-0.06%)
Mar 18, 2008 15.96 16.39 15.79 16.39 499,151 +0.62(+3.91%)
Mar 17, 2008 15.87 16.18 15.56 15.77 658,279 -0.56(-3.45%)
Mar 14, 2008 16.64 16.64 15.94 16.34 1,081,393 -0.31(-1.88%)
Mar 13, 2008 16.09 16.70 16.04 16.65 341,557 +0.40(+2.47%)
Mar 12, 2008 16.16 16.53 16.16 16.25 321,321 +0.10(+0.65%)
Mar 11, 2008 15.97 16.14 15.69 16.14 706,876 +0.46(+2.91%)
Mar 10, 2008 16.40 16.40 15.65 15.69 559,322 -0.80(-4.87%)
Mar 07, 2008 16.45 16.66 16.26 16.49 692,005 -0.19(-1.13%)
Mar 06, 2008 17.15 17.18 16.63 16.68 490,284 -0.47(-2.76%)
Mar 05, 2008 17.29 17.29 17.03 17.15 922,878 -0.24(-1.39%)
Mar 04, 2008 17.22 17.44 17.06 17.39 565,378 -0.08(-0.47%)
Mar 03, 2008 17.40 17.68 17.26 17.48 359,033 -0.04(-0.21%)
Feb 29, 2008 17.55 17.59 17.36 17.51 1,195,498 -0.33(-1.86%)
Feb 28, 2008 17.82 17.99 17.76 17.84 608,149 -0.04(-0.22%)
Feb 27, 2008 17.78 17.98 17.61 17.88 751,440 +0.01(+0.05%)
Feb 26, 2008 17.79 18.17 17.76 17.87 586,089 +0.14(+0.77%)
Feb 25, 2008 17.62 17.82 17.55 17.74 842,854 +0.44(+2.55%)
Feb 22, 2008 17.35 17.44 17.12 17.30 1,388,288 -0.10(-0.58%)
Feb 21, 2008 17.73 17.74 17.22 17.40 1,638,747 -0.26(-1.50%)
Feb 20, 2008 17.85 17.85 17.42 17.66 1,468,358 -0.24(-1.37%)
Feb 19, 2008 18.19 18.21 17.90 17.91 158,514 -0.16(-0.88%)
Feb 18, 2008 18.09 18.09 17.78 18.07 0 +0.00(+0.00%)
Feb 15, 2008 18.09 18.09 17.78 18.07 904,175 -0.10(-0.57%)
Feb 14, 2008 18.47 18.56 18.15 18.17 633,137 -0.19(-1.05%)
Feb 13, 2008 18.40 18.40 18.25 18.36 371,297 +0.24(+1.33%)
Feb 12, 2008 17.95 18.25 17.95 18.12 502,830 +0.12(+0.69%)
Feb 11, 2008 17.96 18.09 17.86 18.00 353,514 +0.02(+0.13%)
Feb 08, 2008 18.00 18.14 17.90 17.97 760,071 -0.11(-0.62%)
Feb 07, 2008 17.86 18.23 17.79 18.09 769,883 +0.05(+0.28%)
Feb 06, 2008 18.28 18.39 17.96 18.04 543,946 -0.16(-0.90%)
Feb 05, 2008 18.51 18.60 18.14 18.20 348,302 -0.53(-2.82%)
Feb 04, 2008 18.82 18.86 18.64 18.73 339,407 -0.04(-0.23%)
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.