Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.31 15.37 15.04 15.06 995,007 -0.31(-2.04%)
Oct 29, 2009 15.26 15.46 15.24 15.38 1,601,233 +0.33(+2.21%)
Oct 28, 2009 15.59 15.59 15.02 15.04 1,054,104 -0.56(-3.58%)
Oct 27, 2009 15.63 15.80 15.49 15.60 470,113 -0.05(-0.29%)
Oct 26, 2009 16.04 16.10 15.59 15.65 961,086 -0.31(-1.94%)
Oct 23, 2009 15.99 16.00 15.94 15.96 450,090 -0.26(-1.57%)
Oct 22, 2009 16.03 16.31 15.94 16.21 348,797 +0.21(+1.31%)
Oct 21, 2009 16.15 16.37 15.98 16.00 818,192 -0.20(-1.25%)
Oct 20, 2009 16.28 16.32 16.19 16.21 431,978 -0.44(-2.66%)
Oct 19, 2009 16.75 16.79 16.56 16.65 892,228 -0.09(-0.52%)
Oct 16, 2009 16.75 16.83 16.63 16.74 298,769 -0.15(-0.90%)
Oct 15, 2009 16.59 16.92 16.53 16.89 865,779 +0.37(+2.27%)
Oct 14, 2009 16.49 16.56 16.27 16.51 1,171,092 +0.20(+1.23%)
Oct 13, 2009 16.44 16.51 16.22 16.31 336,405 -0.13(-0.77%)
Oct 12, 2009 16.62 16.63 16.39 16.44 172,617 +0.04(+0.26%)
Oct 09, 2009 16.31 16.46 16.29 16.40 349,736 +0.05(+0.28%)
Oct 08, 2009 16.63 16.66 16.28 16.35 384,518 -0.23(-1.36%)
Oct 07, 2009 16.55 16.62 16.39 16.58 1,007,688 -0.08(-0.48%)
Oct 06, 2009 16.56 16.76 16.44 16.66 311,508 +0.16(+1.00%)
Oct 05, 2009 16.61 16.66 16.41 16.49 933,398 -0.12(-0.70%)
Oct 02, 2009 16.57 16.70 16.55 16.61 571,322 -0.11(-0.66%)
Oct 01, 2009 17.29 17.32 16.72 16.72 361,970 -0.60(-3.47%)
Sep 30, 2009 17.48 17.50 17.11 17.32 254,893 -0.19(-1.07%)
Sep 29, 2009 17.60 17.70 17.44 17.51 199,840 -0.05(-0.31%)
Sep 28, 2009 17.39 17.68 17.36 17.56 324,768 +0.30(+1.76%)
Sep 25, 2009 17.17 17.37 17.15 17.26 190,663 -0.02(-0.11%)
Sep 24, 2009 17.59 17.64 17.18 17.28 370,236 -0.30(-1.71%)
Sep 23, 2009 17.95 17.96 17.58 17.58 859,778 -0.28(-1.59%)
Sep 22, 2009 18.25 18.25 17.85 17.86 377,910 -0.32(-1.74%)
Sep 21, 2009 17.95 18.24 17.75 18.18 347,177 +0.12(+0.66%)
Sep 18, 2009 18.37 18.37 18.06 18.06 270,341 -0.24(-1.31%)
Sep 17, 2009 18.18 18.36 18.10 18.30 300,383 +0.21(+1.14%)
Sep 16, 2009 18.15 18.21 18.05 18.09 262,747 +0.03(+0.16%)
Sep 15, 2009 18.06 18.20 17.95 18.06 195,763 -0.01(-0.05%)
Sep 14, 2009 17.83 18.07 17.72 18.07 224,981 +0.19(+1.05%)
Sep 11, 2009 17.78 17.89 17.75 17.89 106,612 +0.10(+0.56%)
Sep 10, 2009 17.69 17.82 17.61 17.79 189,746 +0.18(+1.01%)
Sep 09, 2009 17.47 17.70 17.47 17.61 239,282 +0.15(+0.85%)
Sep 08, 2009 17.57 17.63 17.38 17.46 277,045 -0.03(-0.15%)
Sep 04, 2009 17.14 17.48 17.14 17.48 369,756 +0.33(+1.90%)
Sep 03, 2009 17.23 17.45 17.00 17.16 575,833 +0.01(+0.08%)
Sep 02, 2009 17.18 17.29 17.11 17.15 775,311 -0.05(-0.28%)
Sep 01, 2009 17.33 17.76 17.15 17.19 1,087,480 -0.26(-1.48%)
Aug 31, 2009 17.33 17.50 17.30 17.45 304,990 -0.08(-0.44%)
Aug 28, 2009 17.82 17.82 17.40 17.53 360,118 -0.16(-0.93%)
Aug 27, 2009 17.72 17.73 17.34 17.69 579,219 -0.08(-0.44%)
Aug 26, 2009 17.57 17.81 17.53 17.77 489,854 +0.27(+1.55%)
Aug 25, 2009 17.43 17.61 17.43 17.50 356,288 +0.09(+0.52%)
Aug 24, 2009 17.55 17.55 17.35 17.41 323,489 -0.07(-0.41%)
Aug 21, 2009 17.50 17.59 17.40 17.48 524,271 +0.17(+0.99%)
Aug 20, 2009 17.05 17.48 16.92 17.31 493,107 +0.13(+0.77%)
Aug 19, 2009 16.71 17.19 16.69 17.18 521,331 +0.34(+2.03%)
Aug 18, 2009 16.78 16.95 16.68 16.84 766,478 +0.05(+0.31%)
Aug 17, 2009 16.78 16.78 16.66 16.78 378,208 -0.24(-1.40%)
Aug 14, 2009 17.12 17.18 16.83 17.02 250,649 -0.15(-0.86%)
Aug 13, 2009 17.36 17.36 17.08 17.17 1,147,094 -0.09(-0.52%)
Aug 12, 2009 17.10 17.38 17.08 17.26 278,845 +0.12(+0.70%)
Aug 11, 2009 17.28 17.37 17.05 17.14 983,860 -0.05(-0.26%)
Aug 10, 2009 17.39 17.39 17.16 17.19 424,558 -0.13(-0.76%)
Aug 07, 2009 17.47 17.48 17.18 17.32 422,021 +0.05(+0.30%)
Aug 06, 2009 17.75 17.75 17.22 17.27 500,013 -0.45(-2.51%)
Aug 05, 2009 18.04 18.04 17.65 17.71 240,528 -0.31(-1.74%)
Aug 04, 2009 17.43 18.06 17.43 18.03 518,620 +0.15(+0.83%)
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.