Skip to main content

S&P Biotech SPDR (NY: XBI )

82.77 -2.89 (-3.38%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.28 43.52 43.19 43.52 5,472 +0.49(+1.15%)
May 30, 2006 43.60 43.60 43.02 43.02 102,631 -0.61(-1.40%)
May 26, 2006 43.17 43.66 43.07 43.63 176,042 +1.19(+2.81%)
May 25, 2006 41.98 42.44 41.98 42.44 39,338 +0.84(+2.03%)
May 24, 2006 41.13 41.60 40.45 41.60 1,961 +0.41(+0.99%)
May 23, 2006 41.74 42.02 41.19 41.19 6,711 -0.45(-1.07%)
May 22, 2006 41.79 42.01 41.33 41.64 2,168 -0.15(-0.37%)
May 19, 2006 41.69 41.93 41.42 41.79 5,162 +0.14(+0.33%)
May 18, 2006 42.61 42.70 41.59 41.66 4,439 -0.64(-1.51%)
May 17, 2006 43.03 43.19 42.30 42.30 33,040 -0.87(-2.02%)
May 16, 2006 43.77 43.77 43.12 43.17 7,537 -0.78(-1.78%)
May 15, 2006 44.10 44.19 43.95 43.95 722 -0.22(-0.50%)
May 12, 2006 44.12 44.19 43.84 44.17 7,640 -0.41(-0.91%)
May 11, 2006 45.02 45.02 44.51 44.58 5,059 -0.81(-1.79%)
May 10, 2006 45.71 45.71 45.30 45.39 3,304 -0.50(-1.10%)
May 09, 2006 46.11 46.11 45.83 45.90 5,369 -0.41(-0.88%)
May 08, 2006 46.44 46.44 46.18 46.30 3,613 +0.01(+0.02%)
May 05, 2006 45.71 46.30 45.71 46.30 4,233 +0.68(+1.49%)
May 04, 2006 45.08 45.64 45.08 45.62 56,065 +0.61(+1.36%)
May 03, 2006 44.90 45.01 44.71 45.01 5,265 -0.12(-0.26%)
May 02, 2006 45.86 45.86 44.98 45.12 6,401 -0.68(-1.48%)
May 01, 2006 46.50 46.56 45.80 45.80 19,307 -0.48(-1.05%)
Apr 28, 2006 46.14 46.62 46.14 46.29 3,923 -0.10(-0.21%)
Apr 27, 2006 45.38 46.71 45.38 46.38 9,499 +0.72(+1.57%)
Apr 26, 2006 46.30 46.30 45.46 45.67 37,066 -0.44(-0.95%)
Apr 25, 2006 46.33 46.57 45.90 46.10 30,562 -0.18(-0.40%)
Apr 24, 2006 46.28 46.30 45.89 46.29 4,336 -0.03(-0.06%)
Apr 21, 2006 46.69 46.69 46.30 46.31 3,407 -0.64(-1.36%)
Apr 20, 2006 46.87 47.12 46.83 46.95 22,302 -0.09(-0.19%)
Apr 19, 2006 47.00 47.04 46.70 47.04 34,692 +0.04(+0.08%)
Apr 18, 2006 46.14 47.05 46.14 47.00 25,606 +0.87(+1.89%)
Apr 17, 2006 46.51 46.61 45.70 46.13 12,906 -0.40(-0.85%)
Apr 13, 2006 46.12 46.53 46.12 46.53 1,858 +0.62(+1.35%)
Apr 12, 2006 45.47 46.02 45.47 45.91 19,720 +0.63(+1.39%)
Apr 11, 2006 46.41 46.41 45.21 45.28 24,676 -0.89(-1.93%)
Apr 10, 2006 46.45 46.45 46.13 46.17 7,124 -0.23(-0.50%)
Apr 07, 2006 47.24 47.24 46.30 46.40 4,233 -0.64(-1.36%)
Apr 06, 2006 47.31 47.34 46.87 47.04 5,059 -0.80(-1.68%)
Apr 05, 2006 48.18 48.18 47.72 47.84 8,982 -0.15(-0.30%)
Apr 04, 2006 47.84 48.16 47.84 47.99 11,564 +0.03(+0.06%)
Apr 03, 2006 48.69 48.69 47.93 47.96 30,045 -0.73(-1.49%)
Mar 31, 2006 48.89 48.89 48.49 48.69 6,195 +0.03(+0.06%)
Mar 30, 2006 48.62 48.81 48.49 48.66 5,885 +0.09(+0.18%)
Mar 29, 2006 48.13 48.65 48.13 48.57 21,476 +0.45(+0.93%)
Mar 28, 2006 48.35 48.54 48.13 48.13 8,569 -0.33(-0.68%)
Mar 27, 2006 48.58 48.58 48.38 48.45 47,908 -0.16(-0.34%)
Mar 24, 2006 48.80 48.80 48.43 48.62 103,250 -0.50(-1.03%)
Mar 23, 2006 49.49 49.49 48.84 49.12 34,898 -0.19(-0.39%)
Mar 22, 2006 48.72 49.34 48.22 49.32 4,543 +0.00(+0.00%)
Mar 21, 2006 49.82 50.15 49.21 49.32 46,359 -0.92(-1.83%)
Mar 20, 2006 50.19 50.61 50.05 50.24 2,787 -0.19(-0.38%)
Mar 17, 2006 50.31 50.46 50.27 50.43 3,304 -0.13(-0.25%)
Mar 16, 2006 51.23 51.24 50.56 50.56 14,971 -0.08(-0.15%)
Mar 15, 2006 50.52 50.63 50.46 50.63 1,548 +0.32(+0.64%)
Mar 14, 2006 50.46 50.46 50.12 50.31 58,749 -0.05(-0.10%)
Mar 13, 2006 50.94 51.11 50.36 50.36 17,242 -0.12(-0.23%)
Mar 10, 2006 50.29 51.03 50.29 50.48 8,982 -0.14(-0.27%)
Mar 09, 2006 51.15 51.15 50.58 50.61 4,852 -0.74(-1.43%)
Mar 08, 2006 50.46 51.45 50.04 51.35 288,895 +0.84(+1.67%)
Mar 07, 2006 51.23 51.23 50.42 50.51 147,338 -0.94(-1.83%)
Mar 06, 2006 51.67 51.83 51.21 51.45 70,416 -0.44(-0.84%)
Mar 03, 2006 52.11 52.16 51.74 51.88 35,208 -0.23(-0.44%)
Mar 02, 2006 52.11 52.12 51.62 52.12 22,095 -0.01(-0.02%)
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.