Skip to main content

S&P Biotech SPDR (NY: XBI )

94.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 44.97 44.98 44.56 44.98 6,900 -0.10(-0.22%)
Jul 28, 2006 45.12 45.17 45.08 45.08 800 +0.46(+1.03%)
Jul 27, 2006 45.00 45.05 44.40 44.62 1,800 -1.04(-2.28%)
Jul 26, 2006 44.98 45.75 44.98 45.66 2,100 +0.62(+1.38%)
Jul 25, 2006 44.35 45.15 44.35 45.04 51,500 +0.70(+1.58%)
Jul 24, 2006 44.00 44.34 43.97 44.34 7,300 +1.20(+2.78%)
Jul 21, 2006 43.17 43.18 43.00 43.14 500 -0.61(-1.39%)
Jul 20, 2006 44.31 44.31 43.61 43.75 16,600 -0.73(-1.64%)
Jul 19, 2006 44.31 44.67 44.20 44.48 7,900 +1.60(+3.73%)
Jul 18, 2006 42.89 42.93 42.34 42.88 12,500 +0.00(+0.00%)
Jul 17, 2006 42.96 43.07 42.61 42.88 62,700 -0.45(-1.04%)
Jul 14, 2006 43.97 43.97 43.03 43.33 2,100 -0.67(-1.52%)
Jul 13, 2006 44.50 44.54 43.92 44.00 4,400 -1.25(-2.76%)
Jul 12, 2006 45.80 45.80 44.94 45.25 31,200 -0.05(-0.11%)
Jul 11, 2006 44.78 45.30 44.62 45.30 1,800 +0.32(+0.71%)
Jul 10, 2006 45.43 45.73 44.90 44.98 7,800 -0.64(-1.40%)
Jul 07, 2006 45.57 46.00 45.42 45.62 11,400 -0.30(-0.65%)
Jul 06, 2006 45.79 46.05 45.71 45.92 46,600 +0.57(+1.26%)
Jul 05, 2006 45.89 45.89 45.20 45.35 54,700 -0.54(-1.18%)
Jul 03, 2006 46.12 46.12 45.76 45.89 2,700 +0.02(+0.04%)
Jun 30, 2006 45.56 46.09 45.56 45.87 27,300 +1.55(+3.50%)
Jun 29, 2006 43.85 44.32 43.82 44.32 2,100 +1.10(+2.55%)
Jun 28, 2006 43.30 43.42 43.22 43.22 800 -0.25(-0.58%)
Jun 27, 2006 44.00 44.00 43.47 43.47 1,100 -0.53(-1.20%)
Jun 26, 2006 44.17 44.17 44.00 44.00 800 +0.13(+0.30%)
Jun 23, 2006 43.61 43.87 43.50 43.87 11,200 +0.77(+1.78%)
Jun 22, 2006 43.36 43.36 43.09 43.10 800 -0.66(-1.51%)
Jun 21, 2006 43.76 43.76 43.76 43.76 100 +0.73(+1.70%)
Jun 20, 2006 43.12 43.28 43.01 43.03 82,200 -0.07(-0.16%)
Jun 19, 2006 43.90 44.80 43.10 43.10 1,900 -0.98(-2.22%)
Jun 16, 2006 44.30 44.30 43.96 44.08 1,700 -0.28(-0.63%)
Jun 15, 2006 43.56 44.38 43.54 44.36 2,200 +1.29(+3.00%)
Jun 14, 2006 43.00 43.26 42.76 43.07 14,600 +0.25(+0.58%)
Jun 13, 2006 43.06 43.78 42.76 42.82 49,100 -0.85(-1.95%)
Jun 12, 2006 44.65 44.65 43.67 43.67 2,300 -0.81(-1.82%)
Jun 09, 2006 44.86 45.39 44.37 44.48 3,900 -0.36(-0.80%)
Jun 08, 2006 44.45 44.88 43.80 44.84 7,200 +0.06(+0.13%)
Jun 07, 2006 44.75 45.41 44.75 44.78 4,000 +0.28(+0.63%)
Jun 06, 2006 44.00 44.50 44.00 44.50 3,300 +0.09(+0.20%)
Jun 05, 2006 45.72 45.72 44.41 44.41 2,700 -1.56(-3.39%)
Jun 02, 2006 46.20 46.20 45.78 45.97 6,600 +0.49(+1.08%)
Jun 01, 2006 45.06 45.49 45.06 45.48 4,100 +0.55(+1.22%)
May 31, 2006 44.69 44.93 44.59 44.93 5,300 +0.51(+1.15%)
May 30, 2006 45.02 45.02 44.42 44.42 99,400 -0.63(-1.40%)
May 26, 2006 44.57 45.08 44.47 45.05 170,500 +1.23(+2.81%)
May 25, 2006 43.34 43.82 43.34 43.82 38,100 +0.87(+2.03%)
May 24, 2006 42.47 42.95 41.77 42.95 1,900 +0.42(+0.99%)
May 23, 2006 43.10 43.39 42.53 42.53 6,500 -0.46(-1.07%)
May 22, 2006 43.15 43.38 42.67 42.99 2,100 -0.16(-0.37%)
May 19, 2006 43.04 43.29 42.77 43.15 5,000 +0.14(+0.33%)
May 18, 2006 43.99 44.09 42.94 43.01 4,300 -0.66(-1.51%)
May 17, 2006 44.43 44.59 43.67 43.67 32,000 -0.90(-2.02%)
May 16, 2006 45.19 45.19 44.52 44.57 7,300 -0.81(-1.78%)
May 15, 2006 45.53 45.63 45.38 45.38 700 -0.23(-0.50%)
May 12, 2006 45.55 45.63 45.27 45.61 7,400 -0.42(-0.91%)
May 11, 2006 46.48 46.48 45.95 46.03 4,900 -0.84(-1.79%)
May 10, 2006 47.20 47.20 46.77 46.87 3,200 -0.52(-1.10%)
May 09, 2006 47.61 47.61 47.32 47.39 5,200 -0.42(-0.88%)
May 08, 2006 47.95 47.95 47.68 47.81 3,500 +0.01(+0.02%)
May 05, 2006 47.20 47.80 47.20 47.80 4,100 +0.70(+1.49%)
May 04, 2006 46.55 47.12 46.55 47.10 54,300 +0.63(+1.36%)
May 03, 2006 46.36 46.47 46.16 46.47 5,100 -0.12(-0.26%)
May 02, 2006 47.35 47.35 46.44 46.59 6,200 -0.70(-1.48%)
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.