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 28, 2006 15.54 15.70 15.54 15.59 11,650 -0.03(-0.21%)
Apr 27, 2006 15.28 15.73 15.28 15.62 28,207 +0.24(+1.57%)
Apr 26, 2006 15.59 15.59 15.31 15.38 110,070 -0.15(-0.95%)
Apr 25, 2006 15.60 15.68 15.46 15.52 90,754 -0.06(-0.40%)
Apr 24, 2006 15.58 15.59 15.45 15.59 12,877 -0.01(-0.06%)
Apr 21, 2006 15.72 15.72 15.59 15.60 10,117 -0.22(-1.36%)
Apr 20, 2006 15.78 15.87 15.77 15.81 66,226 -0.03(-0.19%)
Apr 19, 2006 15.83 15.84 15.73 15.84 103,019 +0.01(+0.08%)
Apr 18, 2006 15.54 15.84 15.54 15.83 76,037 +0.29(+1.89%)
Apr 17, 2006 15.66 15.69 15.39 15.53 38,325 -0.13(-0.85%)
Apr 13, 2006 15.53 15.67 15.53 15.67 5,518 +0.21(+1.35%)
Apr 12, 2006 15.31 15.50 15.31 15.46 58,561 +0.21(+1.39%)
Apr 11, 2006 15.63 15.63 15.22 15.25 73,278 -0.30(-1.93%)
Apr 10, 2006 15.64 15.64 15.53 15.55 21,155 -0.08(-0.50%)
Apr 07, 2006 15.91 15.91 15.59 15.63 12,570 -0.22(-1.36%)
Apr 06, 2006 15.93 15.94 15.78 15.84 15,023 -0.27(-1.68%)
Apr 05, 2006 16.23 16.23 16.07 16.11 26,674 -0.05(-0.30%)
Apr 04, 2006 16.11 16.22 16.11 16.16 34,339 +0.01(+0.06%)
Apr 03, 2006 16.40 16.40 16.14 16.15 89,221 -0.24(-1.49%)
Mar 31, 2006 16.46 16.46 16.33 16.40 18,396 +0.01(+0.06%)
Mar 30, 2006 16.37 16.44 16.33 16.39 17,476 +0.03(+0.18%)
Mar 29, 2006 16.21 16.38 16.21 16.36 63,773 +0.15(+0.93%)
Mar 28, 2006 16.28 16.35 16.21 16.21 25,448 -0.11(-0.68%)
Mar 27, 2006 16.36 16.36 16.29 16.32 142,264 -0.06(-0.34%)
Mar 24, 2006 16.43 16.43 16.31 16.37 306,604 -0.17(-1.03%)
Mar 23, 2006 16.67 16.67 16.45 16.54 103,632 -0.07(-0.39%)
Mar 22, 2006 16.41 16.61 16.24 16.61 13,490 +0.00(+0.00%)
Mar 21, 2006 16.78 16.89 16.57 16.61 137,665 -0.31(-1.83%)
Mar 20, 2006 16.90 17.04 16.86 16.92 8,278 -0.07(-0.38%)
Mar 17, 2006 16.94 16.99 16.93 16.98 9,811 -0.04(-0.25%)
Mar 16, 2006 17.25 17.26 17.03 17.03 44,457 -0.03(-0.15%)
Mar 15, 2006 17.01 17.05 16.99 17.05 4,599 +0.11(+0.64%)
Mar 14, 2006 16.99 16.99 16.88 16.94 174,457 -0.02(-0.10%)
Mar 13, 2006 17.16 17.21 16.96 16.96 51,202 -0.04(-0.23%)
Mar 10, 2006 16.93 17.18 16.93 17.00 26,674 -0.05(-0.27%)
Mar 09, 2006 17.22 17.22 17.03 17.04 14,410 -0.25(-1.43%)
Mar 08, 2006 16.99 17.33 16.85 17.29 857,878 +0.28(+1.67%)
Mar 07, 2006 17.25 17.25 16.98 17.01 437,524 -0.32(-1.83%)
Mar 06, 2006 17.40 17.45 17.24 17.33 209,104 -0.15(-0.84%)
Mar 03, 2006 17.55 17.57 17.42 17.47 104,552 -0.08(-0.44%)
Mar 02, 2006 17.55 17.55 17.38 17.55 65,613 -0.00(-0.02%)
Mar 01, 2006 17.49 17.58 17.28 17.55 56,108 +0.22(+1.26%)
Feb 28, 2006 17.73 17.61 17.32 17.34 13,490 -0.39(-2.21%)
Feb 27, 2006 17.61 17.75 17.50 17.73 106,698 +0.41(+2.39%)
Feb 24, 2006 17.04 17.31 17.04 17.31 176,604 +0.32(+1.90%)
Feb 23, 2006 16.88 17.02 16.88 16.99 65,000 +0.04(+0.25%)
Feb 22, 2006 16.77 16.95 16.76 16.95 7,358 +0.36(+2.14%)
Feb 21, 2006 16.86 16.86 16.56 16.59 224,127 -0.27(-1.59%)
Feb 17, 2006 16.88 16.89 16.84 16.86 78,184 +0.03(+0.17%)
Feb 16, 2006 16.75 16.83 16.73 16.83 3,679 +0.29(+1.75%)
Feb 15, 2006 16.29 16.62 16.29 16.54 20,235 +0.41(+2.57%)
Feb 14, 2006 16.11 16.12 16.11 16.12 613 +0.15(+0.94%)
Feb 13, 2006 16.06 16.06 15.97 15.97 121,415 -0.23(-1.41%)
Feb 10, 2006 16.05 16.20 15.98 16.20 16,556 +0.05(+0.28%)
Feb 09, 2006 16.19 16.36 16.16 16.16 37,099 +0.15(+0.94%)
Feb 08, 2006 15.99 16.01 15.92 16.01 1,533 -0.01(-0.04%)
Feb 07, 2006 16.12 16.16 16.01 16.01 16,863 -0.05(-0.31%)
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.