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 (%)
May 29, 2009 15.01 15.15 14.80 15.15 1,404,742 +0.15(+0.99%)
May 28, 2009 15.07 15.17 14.83 15.01 814,601 +0.01(+0.06%)
May 27, 2009 14.96 15.24 14.91 15.00 962,707 -0.04(-0.24%)
May 26, 2009 14.52 15.07 14.50 15.03 600,655 +0.43(+2.94%)
May 22, 2009 14.70 14.77 14.56 14.60 749,383 -0.08(-0.57%)
May 21, 2009 14.68 14.81 14.46 14.69 877,505 -0.20(-1.34%)
May 20, 2009 14.88 15.14 14.84 14.89 1,323,807 +0.04(+0.28%)
May 19, 2009 14.79 14.91 14.69 14.84 842,023 +0.04(+0.28%)
May 18, 2009 14.67 14.86 14.52 14.80 1,289,077 +0.26(+1.78%)
May 15, 2009 14.74 14.75 14.54 14.54 1,021,732 -0.26(-1.72%)
May 14, 2009 14.83 14.99 14.75 14.80 593,124 +0.03(+0.17%)
May 13, 2009 15.06 15.14 14.69 14.77 990,342 -0.42(-2.78%)
May 12, 2009 15.26 15.41 15.04 15.20 1,211,770 -0.11(-0.72%)
May 11, 2009 15.02 15.38 14.92 15.31 1,303,124 +0.19(+1.24%)
May 08, 2009 14.95 15.23 14.90 15.12 1,036,157 +0.28(+1.87%)
May 07, 2009 14.83 15.07 14.80 14.84 1,133,580 +0.17(+1.14%)
May 06, 2009 14.85 15.05 14.48 14.67 1,691,302 -0.12(-0.79%)
May 05, 2009 14.68 14.83 14.59 14.79 717,445 +0.09(+0.59%)
May 04, 2009 14.51 14.76 14.50 14.70 889,830 +0.18(+1.22%)
May 01, 2009 14.56 14.72 14.44 14.53 765,660 -0.09(-0.60%)
Apr 30, 2009 15.06 15.11 14.61 14.61 731,575 -0.28(-1.91%)
Apr 29, 2009 14.66 15.04 14.65 14.90 1,695,153 +0.29(+2.01%)
Apr 28, 2009 14.40 14.78 14.37 14.60 1,015,805 +0.08(+0.58%)
Apr 27, 2009 14.44 14.62 14.38 14.52 762,098 +0.12(+0.81%)
Apr 24, 2009 14.23 14.52 14.23 14.40 1,178,859 +0.22(+1.55%)
Apr 23, 2009 14.08 14.30 13.93 14.18 973,590 +0.04(+0.27%)
Apr 22, 2009 14.22 14.46 14.14 14.14 1,283,284 -0.14(-0.97%)
Apr 21, 2009 14.15 14.36 14.12 14.28 890,359 +0.06(+0.45%)
Apr 20, 2009 14.42 14.46 14.12 14.22 892,550 -0.38(-2.63%)
Apr 17, 2009 14.59 14.73 14.47 14.60 845,037 -0.04(-0.24%)
Apr 16, 2009 14.73 14.77 14.42 14.64 1,052,298 +0.06(+0.44%)
Apr 15, 2009 14.59 14.71 14.36 14.57 939,440 -0.10(-0.70%)
Apr 14, 2009 15.02 15.02 14.59 14.68 979,188 -0.36(-2.36%)
Apr 13, 2009 14.93 15.11 14.92 15.03 619,885 +0.06(+0.39%)
Apr 09, 2009 15.04 15.17 14.86 14.97 1,009,658 +0.25(+1.69%)
Apr 08, 2009 14.61 14.76 14.49 14.73 993,028 +0.20(+1.38%)
Apr 07, 2009 14.65 14.81 14.47 14.53 1,618,567 -0.29(-1.96%)
Apr 06, 2009 14.93 14.96 14.66 14.82 1,047,400 -0.26(-1.76%)
Apr 03, 2009 15.21 15.26 14.86 15.08 981,779 -0.16(-1.06%)
Apr 02, 2009 15.50 15.50 15.19 15.24 709,052 +0.02(+0.16%)
Apr 01, 2009 15.40 15.40 14.90 15.22 1,358,376 -0.28(-1.78%)
Mar 31, 2009 15.69 15.79 15.48 15.49 898,514 -0.09(-0.58%)
Mar 30, 2009 15.58 15.68 15.32 15.58 887,299 -0.75(-4.58%)
Mar 26, 2009 15.62 16.33 15.62 16.33 1,252,532 +0.75(+4.83%)
Mar 25, 2009 15.36 15.82 15.17 15.58 962,403 +0.26(+1.73%)
Mar 24, 2009 15.64 15.68 15.32 15.32 435,609 -0.35(-2.25%)
Mar 23, 2009 15.39 15.69 15.39 15.67 819,592 +0.58(+3.83%)
Mar 20, 2009 15.55 15.68 15.09 15.09 624,080 -0.48(-3.09%)
Mar 19, 2009 15.90 16.05 15.52 15.57 845,421 -0.24(-1.49%)
Mar 18, 2009 15.72 16.13 15.61 15.81 971,874 +0.09(+0.60%)
Mar 17, 2009 15.27 15.71 15.22 15.71 548,557 +0.51(+3.38%)
Mar 16, 2009 15.65 15.67 15.16 15.20 708,305 -0.40(-2.55%)
Mar 13, 2009 15.25 15.67 15.25 15.60 0 +0.39(+2.55%)
Mar 12, 2009 14.19 15.25 14.19 15.21 746,781 +0.91(+6.37%)
Mar 11, 2009 14.81 14.96 14.29 14.30 2,145,541 -0.38(-2.57%)
Mar 10, 2009 14.24 14.71 14.24 14.68 673,244 +0.51(+3.62%)
Mar 09, 2009 13.92 14.49 13.92 14.16 668,674 -0.04(-0.25%)
Mar 06, 2009 14.07 14.23 13.90 14.20 0 +0.22(+1.57%)
Mar 05, 2009 14.51 14.51 13.97 13.98 1,034,666 -0.70(-4.77%)
Mar 04, 2009 14.57 14.89 14.42 14.68 846,723 +0.45(+3.15%)
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.