Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.45 19.61 19.32 19.35 788,797 -0.13(-0.65%)
Mar 30, 2010 19.59 19.59 19.39 19.48 471,219 -0.11(-0.54%)
Mar 29, 2010 19.60 19.63 19.53 19.58 595,788 +0.09(+0.48%)
Mar 26, 2010 19.67 19.78 19.39 19.49 689,047 -0.15(-0.79%)
Mar 25, 2010 19.91 20.03 19.63 19.64 928,534 -0.17(-0.85%)
Mar 24, 2010 19.98 20.04 19.80 19.81 871,656 -0.22(-1.08%)
Mar 23, 2010 19.78 20.05 19.72 20.03 802,543 +0.29(+1.45%)
Mar 22, 2010 19.46 19.84 19.41 19.74 1,068,014 +0.13(+0.64%)
Mar 19, 2010 19.77 19.82 19.60 19.62 1,128,019 -0.10(-0.51%)
Mar 18, 2010 19.73 19.80 19.63 19.72 410,781 -0.05(-0.28%)
Mar 17, 2010 19.86 19.89 19.73 19.77 456,955 -0.08(-0.39%)
Mar 16, 2010 19.87 19.87 19.74 19.85 539,917 +0.07(+0.33%)
Mar 15, 2010 19.69 19.82 19.66 19.78 1,215,407 +0.28(+1.41%)
Mar 12, 2010 19.83 19.83 19.32 19.51 1,468,173 -0.15(-0.76%)
Mar 11, 2010 19.45 19.66 19.29 19.66 1,199,901 +0.18(+0.91%)
Mar 10, 2010 19.29 19.57 19.29 19.48 1,633,262 +0.23(+1.17%)
Mar 09, 2010 19.10 19.37 19.08 19.25 931,044 +0.15(+0.79%)
Mar 08, 2010 19.08 19.14 19.00 19.10 640,246 +0.05(+0.24%)
Mar 05, 2010 18.81 19.06 18.81 19.06 1,650,964 +0.34(+1.81%)
Mar 04, 2010 18.86 18.87 18.64 18.72 278,136 -0.13(-0.67%)
Mar 03, 2010 18.95 18.99 18.80 18.84 907,306 -0.43(-2.24%)
Mar 02, 2010 19.17 19.35 19.07 19.28 504,084 +0.15(+0.76%)
Mar 01, 2010 18.57 19.14 18.56 19.13 1,147,893 +0.96(+5.26%)
Feb 26, 2010 18.08 18.24 17.96 18.18 282,228 +0.13(+0.72%)
Feb 25, 2010 17.91 18.06 17.81 18.05 978,476 -0.03(-0.18%)
Feb 24, 2010 18.09 18.21 18.02 18.08 335,296 +0.07(+0.41%)
Feb 23, 2010 18.31 18.38 17.99 18.00 765,351 -0.33(-1.80%)
Feb 22, 2010 18.53 18.54 18.28 18.33 261,669 -0.13(-0.70%)
Feb 19, 2010 18.40 18.54 18.30 18.46 355,471 +0.01(+0.05%)
Feb 18, 2010 18.71 18.72 18.41 18.45 837,819 -0.24(-1.28%)
Feb 17, 2010 18.46 18.71 18.36 18.69 1,004,277 +0.33(+1.79%)
Feb 16, 2010 18.45 18.48 18.13 18.36 423,133 +0.06(+0.35%)
Feb 12, 2010 17.95 18.30 18.30 18.30 3,411,020 +0.25(+1.39%)
Feb 11, 2010 17.70 18.12 17.48 18.05 1,338,371 +0.29(+1.65%)
Feb 10, 2010 17.67 17.85 17.50 17.75 484,079 -0.05(-0.27%)
Feb 09, 2010 17.76 17.99 17.64 17.80 357,410 +0.22(+1.23%)
Feb 08, 2010 17.69 17.76 17.51 17.58 443,370 -0.14(-0.80%)
Feb 05, 2010 17.80 18.03 17.25 17.73 1,279,495 -0.02(-0.11%)
Feb 04, 2010 18.39 18.46 17.70 17.75 1,183,555 -0.86(-4.60%)
Feb 03, 2010 18.57 18.61 18.35 18.60 1,778,684 +0.06(+0.33%)
Feb 02, 2010 18.17 18.54 18.00 18.54 1,676,858 +0.51(+2.82%)
Feb 01, 2010 17.88 18.05 17.84 18.03 488,296 +0.19(+1.05%)
Jan 29, 2010 17.87 18.06 17.84 17.84 744,789 +0.03(+0.18%)
Jan 28, 2010 18.03 18.05 17.73 17.81 554,317 -0.26(-1.43%)
Jan 27, 2010 17.79 18.07 17.74 18.07 912,331 +0.24(+1.37%)
Jan 26, 2010 17.76 17.99 17.68 17.83 860,522 +0.12(+0.70%)
Jan 25, 2010 17.84 17.91 17.58 17.70 475,690 -0.07(-0.42%)
Jan 22, 2010 17.79 17.98 17.66 17.78 1,059,327 -0.03(-0.18%)
Jan 21, 2010 18.09 18.16 17.72 17.81 1,058,407 -0.30(-1.64%)
Jan 20, 2010 18.14 18.24 17.81 18.10 663,674 -0.10(-0.55%)
Jan 19, 2010 17.83 18.20 17.82 18.20 654,637 +0.40(+2.27%)
Jan 15, 2010 18.09 17.80 17.80 17.80 2,660,038 -0.32(-1.75%)
Jan 14, 2010 18.08 18.17 18.02 18.12 1,702,861 +0.01(+0.07%)
Jan 13, 2010 17.89 18.14 17.82 18.10 491,890 +0.26(+1.47%)
Jan 12, 2010 17.78 18.00 17.72 17.84 774,382 -0.23(-1.27%)
Jan 11, 2010 18.08 18.12 17.90 18.07 577,497 +0.10(+0.54%)
Jan 08, 2010 17.88 17.98 17.75 17.98 608,512 +0.08(+0.45%)
Jan 07, 2010 17.92 18.00 17.77 17.89 265,074 +0.00(+0.00%)
Jan 06, 2010 17.66 17.91 17.66 17.89 566,260 +0.24(+1.33%)
Jan 05, 2010 17.59 17.76 17.55 17.66 610,058 +0.07(+0.38%)
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.