Skip to main content

S&P Biotech SPDR (NY: XBI )

94.34 -0.57 (-0.60%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.61 16.65 16.36 16.42 241,962 -0.20(-1.18%)
Jun 28, 2007 16.60 16.67 16.58 16.62 698,933 +0.06(+0.35%)
Jun 27, 2007 16.06 16.56 16.05 16.56 236,695 +0.48(+2.99%)
Jun 26, 2007 16.25 16.25 16.05 16.08 345,749 -0.07(-0.42%)
Jun 25, 2007 16.33 16.41 16.09 16.15 501,584 -0.19(-1.15%)
Jun 22, 2007 16.53 16.54 16.29 16.33 525,749 -0.26(-1.56%)
Jun 21, 2007 16.62 16.63 16.50 16.59 303,614 -0.00(-0.02%)
Jun 20, 2007 16.98 16.98 16.59 16.59 257,762 -0.30(-1.80%)
Jun 19, 2007 16.95 16.96 16.87 16.90 75,903 -0.06(-0.34%)
Jun 18, 2007 17.17 17.17 16.92 16.96 174,733 -0.28(-1.63%)
Jun 15, 2007 16.98 17.24 16.98 17.24 188,365 +0.24(+1.42%)
Jun 14, 2007 16.97 17.06 16.93 16.99 116,488 +0.13(+0.77%)
Jun 13, 2007 16.73 16.89 16.66 16.87 237,934 +0.24(+1.46%)
Jun 12, 2007 16.85 16.85 16.62 16.62 413,907 -0.30(-1.77%)
Jun 11, 2007 16.84 17.01 16.84 16.92 40,895 +0.07(+0.44%)
Jun 08, 2007 16.70 16.89 16.68 16.85 92,633 +0.13(+0.77%)
Jun 07, 2007 17.22 17.22 16.72 16.72 509,949 -0.48(-2.78%)
Jun 06, 2007 17.36 17.36 17.20 17.20 79,931 -0.24(-1.35%)
Jun 05, 2007 17.48 17.50 17.38 17.43 338,313 -0.06(-0.33%)
Jun 04, 2007 17.56 17.57 17.37 17.49 142,822 +0.01(+0.07%)
Jun 01, 2007 17.37 17.50 17.37 17.48 4,144,653 +0.13(+0.74%)
May 31, 2007 17.43 17.43 17.32 17.35 431,566 -0.06(-0.33%)
May 30, 2007 17.36 17.41 17.28 17.41 340,482 -0.01(-0.04%)
May 29, 2007 17.29 17.44 17.29 17.41 28,502 +0.12(+0.71%)
May 25, 2007 17.23 17.30 17.19 17.29 17,969 +0.06(+0.38%)
May 24, 2007 17.52 17.54 17.18 17.23 42,753 -0.24(-1.35%)
May 23, 2007 17.57 17.68 17.46 17.46 39,346 -0.06(-0.33%)
May 22, 2007 17.35 17.61 17.35 17.52 182,478 +0.18(+1.04%)
May 21, 2007 17.21 17.45 17.21 17.34 173,804 +0.11(+0.64%)
May 18, 2007 17.09 17.26 17.05 17.23 155,215 +0.13(+0.74%)
May 17, 2007 17.23 17.23 17.05 17.10 63,201 -0.10(-0.60%)
May 16, 2007 17.11 17.23 17.05 17.21 102,237 +0.10(+0.60%)
May 15, 2007 17.16 17.35 17.08 17.10 157,693 -0.07(-0.41%)
May 14, 2007 17.31 17.32 17.16 17.18 144,681 -0.09(-0.52%)
May 11, 2007 16.95 17.27 16.95 17.27 469,363 +0.31(+1.85%)
May 10, 2007 17.24 17.24 16.94 16.95 324,372 -0.38(-2.17%)
May 09, 2007 17.24 17.33 17.20 17.33 45,852 +0.01(+0.05%)
May 08, 2007 17.27 17.33 17.18 17.32 350,706 -0.03(-0.17%)
May 07, 2007 17.41 17.42 17.35 17.35 39,346 -0.02(-0.11%)
May 04, 2007 17.39 17.42 17.30 17.37 46,161 +0.00(+0.02%)
May 03, 2007 17.45 17.45 17.36 17.37 67,538 -0.05(-0.32%)
May 02, 2007 17.18 17.44 17.15 17.42 3,591,640 +0.33(+1.91%)
May 01, 2007 17.01 17.09 16.80 17.09 71,256 +0.13(+0.78%)
Apr 30, 2007 17.28 17.29 16.96 16.96 285,645 -0.31(-1.78%)
Apr 27, 2007 17.32 17.32 17.22 17.27 45,852 -0.11(-0.61%)
Apr 26, 2007 17.25 17.38 17.16 17.38 24,475 +0.18(+1.07%)
Apr 25, 2007 17.16 17.22 17.06 17.19 28,502 +0.09(+0.51%)
Apr 24, 2007 17.20 17.20 17.03 17.10 50,809 -0.03(-0.19%)
Apr 23, 2007 17.04 17.19 17.01 17.14 101,927 +0.37(+2.21%)
Apr 20, 2007 16.78 16.82 16.69 16.77 23,235 +0.17(+1.03%)
Apr 19, 2007 16.51 16.71 16.48 16.59 132,289 -0.02(-0.14%)
Apr 18, 2007 16.62 16.62 16.59 16.62 5,576 +0.00(+0.00%)
Apr 17, 2007 16.66 16.66 16.57 16.62 152,117 -0.04(-0.25%)
Apr 16, 2007 16.58 16.66 16.56 16.66 83,958 +0.15(+0.90%)
Apr 13, 2007 16.43 16.51 16.38 16.51 25,714 +0.12(+0.75%)
Apr 12, 2007 16.10 16.39 16.05 16.39 62,272 +0.36(+2.26%)
Apr 11, 2007 16.04 16.04 15.90 16.03 23,545 -0.09(-0.56%)
Apr 10, 2007 16.18 16.30 16.12 16.12 88,605 -0.05(-0.32%)
Apr 09, 2007 16.15 16.17 16.07 16.17 58,244 +0.05(+0.28%)
Apr 05, 2007 15.91 16.14 15.91 16.12 61,032 +0.25(+1.54%)
Apr 04, 2007 15.88 15.89 15.81 15.88 191,773 +0.08(+0.53%)
Apr 03, 2007 15.74 15.84 15.71 15.79 35,008 +0.15(+0.99%)
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.