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 (%)
Apr 30, 2008 18.22 18.43 18.02 18.03 144,824 -0.08(-0.43%)
Apr 29, 2008 18.35 18.35 18.06 18.10 76,148 -0.21(-1.15%)
Apr 28, 2008 18.32 18.41 18.29 18.31 306,830 +0.02(+0.11%)
Apr 25, 2008 18.38 18.38 18.15 18.30 143,925 -0.15(-0.81%)
Apr 24, 2008 18.28 18.61 18.19 18.44 94,647 +0.04(+0.19%)
Apr 23, 2008 18.23 18.45 18.23 18.41 419,973 +0.18(+0.97%)
Apr 22, 2008 18.28 18.43 18.15 18.23 659,169 -0.17(-0.91%)
Apr 21, 2008 18.38 18.46 18.29 18.40 724,589 -0.00(-0.02%)
Apr 18, 2008 18.72 18.72 18.36 18.40 288,750 +0.15(+0.83%)
Apr 17, 2008 18.27 18.52 18.19 18.25 482,574 -0.18(-0.98%)
Apr 16, 2008 18.18 18.46 18.10 18.43 1,440,352 +0.42(+2.35%)
Apr 15, 2008 18.09 18.13 17.86 18.01 444,907 -0.06(-0.32%)
Apr 14, 2008 18.01 18.14 17.97 18.07 86,437 -0.10(-0.57%)
Apr 11, 2008 18.30 18.33 18.12 18.17 394,079 -0.19(-1.05%)
Apr 10, 2008 18.00 18.52 18.00 18.36 1,089,605 +0.78(+4.45%)
Apr 09, 2008 17.93 17.93 17.48 17.58 654,321 -0.37(-2.06%)
Apr 08, 2008 17.83 17.97 17.82 17.95 695,525 -0.02(-0.13%)
Apr 07, 2008 18.09 18.12 17.95 17.97 72,495 +0.05(+0.27%)
Apr 04, 2008 17.85 18.13 17.80 17.92 406,342 +0.16(+0.93%)
Apr 03, 2008 17.63 17.84 17.60 17.76 934,700 +0.01(+0.05%)
Apr 02, 2008 17.79 17.93 17.71 17.75 433,425 -0.15(-0.81%)
Apr 01, 2008 17.34 18.00 17.34 17.89 292,910 +0.62(+3.59%)
Mar 31, 2008 16.91 17.39 16.91 17.27 280,379 +0.40(+2.35%)
Mar 28, 2008 17.28 17.42 16.86 16.88 115,869 -0.30(-1.75%)
Mar 27, 2008 17.29 17.43 17.18 17.18 120,206 -0.03(-0.15%)
Mar 26, 2008 17.16 17.23 16.93 17.20 352,565 +0.04(+0.24%)
Mar 25, 2008 17.02 17.21 16.94 17.16 160,017 +0.14(+0.80%)
Mar 24, 2008 16.57 17.20 16.42 17.03 432,806 +0.65(+3.94%)
Mar 21, 2008 15.99 16.40 15.69 16.38 943,994 +0.00(+0.00%)
Mar 20, 2008 15.99 16.40 15.69 16.38 943,994 +0.17(+1.05%)
Mar 19, 2008 16.13 16.44 16.08 16.21 644,407 -0.01(-0.06%)
Mar 18, 2008 15.80 16.22 15.63 16.22 504,372 +0.61(+3.91%)
Mar 17, 2008 15.71 16.02 15.40 15.61 665,164 -0.56(-3.45%)
Mar 14, 2008 16.47 16.47 15.78 16.17 1,092,703 -0.31(-1.88%)
Mar 13, 2008 15.93 16.52 15.87 16.48 345,129 +0.40(+2.47%)
Mar 12, 2008 15.99 16.36 15.99 16.08 324,682 +0.10(+0.65%)
Mar 11, 2008 15.80 15.98 15.53 15.98 714,269 +0.45(+2.91%)
Mar 10, 2008 16.23 16.23 15.49 15.53 565,172 -0.79(-4.87%)
Mar 07, 2008 16.28 16.49 16.09 16.32 699,243 -0.19(-1.13%)
Mar 06, 2008 16.97 17.00 16.46 16.51 495,412 -0.47(-2.76%)
Mar 05, 2008 17.11 17.11 16.86 16.97 932,531 -0.24(-1.39%)
Mar 04, 2008 17.04 17.26 16.88 17.21 571,291 -0.08(-0.47%)
Mar 03, 2008 17.22 17.50 17.08 17.29 362,788 -0.04(-0.21%)
Feb 29, 2008 17.37 17.41 17.18 17.33 1,208,003 -0.33(-1.86%)
Feb 28, 2008 17.64 17.80 17.57 17.66 614,510 -0.04(-0.22%)
Feb 27, 2008 17.59 17.79 17.43 17.70 759,300 +0.01(+0.05%)
Feb 26, 2008 17.60 17.99 17.57 17.69 592,219 +0.14(+0.77%)
Feb 25, 2008 17.44 17.64 17.37 17.55 851,670 +0.44(+2.55%)
Feb 22, 2008 17.17 17.26 16.94 17.12 1,402,809 -0.10(-0.58%)
Feb 21, 2008 17.55 17.55 17.05 17.22 1,655,887 -0.26(-1.50%)
Feb 20, 2008 17.67 17.67 17.24 17.48 1,483,716 -0.24(-1.37%)
Feb 19, 2008 18.00 18.02 17.72 17.72 160,172 -0.16(-0.88%)
Feb 18, 2008 17.91 17.91 17.59 17.88 0 +0.00(+0.00%)
Feb 15, 2008 17.91 17.91 17.59 17.88 913,632 -0.10(-0.57%)
Feb 14, 2008 18.28 18.37 17.96 17.98 639,759 -0.19(-1.05%)
Feb 13, 2008 18.20 18.20 18.06 18.17 375,181 +0.24(+1.33%)
Feb 12, 2008 17.76 18.07 17.76 17.93 508,090 +0.12(+0.69%)
Feb 11, 2008 17.78 17.90 17.67 17.81 357,212 +0.02(+0.13%)
Feb 08, 2008 17.81 17.95 17.71 17.79 768,021 -0.11(-0.62%)
Feb 07, 2008 17.67 18.04 17.60 17.90 777,935 +0.05(+0.28%)
Feb 06, 2008 18.09 18.20 17.77 17.85 549,635 -0.16(-0.90%)
Feb 05, 2008 18.31 18.41 17.95 18.01 351,945 -0.52(-2.82%)
Feb 04, 2008 18.62 18.67 18.45 18.53 342,957 -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.