Skip to main content

S&P Biotech SPDR (NY: XBI )

95.71 +0.80 (+0.84%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.91 18.08 17.81 17.83 441,099 -0.12(-0.68%)
Jul 30, 2009 18.02 18.08 17.85 17.95 551,408 +0.12(+0.65%)
Jul 29, 2009 17.87 17.89 17.75 17.84 568,069 -0.11(-0.61%)
Jul 28, 2009 17.86 17.95 17.65 17.95 631,463 +0.19(+1.09%)
Jul 27, 2009 17.65 17.81 17.58 17.75 1,035,515 +0.08(+0.46%)
Jul 24, 2009 17.27 17.71 17.27 17.67 510,447 +0.32(+1.84%)
Jul 23, 2009 16.33 17.37 16.33 17.35 1,859,257 +1.29(+8.06%)
Jul 22, 2009 16.00 16.21 16.00 16.06 269,492 +0.08(+0.51%)
Jul 21, 2009 15.98 16.00 15.76 15.98 276,425 +0.11(+0.69%)
Jul 20, 2009 15.79 15.94 15.71 15.87 413,291 +0.16(+1.01%)
Jul 17, 2009 15.78 15.84 15.70 15.71 282,588 -0.02(-0.12%)
Jul 16, 2009 15.66 15.78 15.64 15.73 537,485 +0.03(+0.16%)
Jul 15, 2009 15.73 15.77 15.52 15.70 492,296 +0.24(+1.52%)
Jul 14, 2009 15.48 15.56 15.43 15.47 560,792 -0.01(-0.04%)
Jul 13, 2009 15.20 15.47 15.20 15.47 445,006 +0.18(+1.16%)
Jul 10, 2009 15.28 15.38 15.17 15.30 366,113 -0.02(-0.11%)
Jul 09, 2009 15.31 15.36 15.17 15.31 355,288 +0.04(+0.28%)
Jul 08, 2009 15.53 15.61 15.17 15.27 325,788 -0.05(-0.34%)
Jul 07, 2009 15.57 15.60 15.30 15.32 383,158 -0.28(-1.82%)
Jul 06, 2009 15.54 15.63 15.41 15.61 487,738 -0.06(-0.37%)
Jul 02, 2009 16.07 16.07 15.63 15.66 439,569 -0.47(-2.94%)
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.