Skip to main content

S&P Biotech SPDR (NY: XBI )

101.84 +0.89 (+0.88%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.13 17.33 17.01 17.13 1,298,151 -0.06(-0.34%)
Aug 30, 2010 17.31 17.43 17.18 17.18 384,217 -0.21(-1.20%)
Aug 27, 2010 17.00 17.43 16.89 17.39 617,260 +0.16(+0.93%)
Aug 26, 2010 17.59 17.59 17.19 17.23 427,119 -0.33(-1.90%)
Aug 25, 2010 17.10 17.58 17.06 17.57 162,037 +0.32(+1.84%)
Aug 24, 2010 17.31 17.39 17.16 17.25 145,021 -0.29(-1.66%)
Aug 23, 2010 17.75 17.87 17.51 17.54 215,751 -0.12(-0.70%)
Aug 20, 2010 17.60 17.74 17.50 17.66 646,677 -0.03(-0.18%)
Aug 19, 2010 18.04 18.05 17.62 17.70 193,485 -0.41(-2.25%)
Aug 18, 2010 18.17 18.29 17.99 18.11 143,254 -0.07(-0.38%)
Aug 17, 2010 18.03 18.29 17.93 18.17 765,304 +0.28(+1.59%)
Aug 16, 2010 17.76 18.06 17.67 17.89 4,089,027 +0.01(+0.05%)
Aug 13, 2010 17.88 18.11 17.88 17.88 206,927 -0.22(-1.23%)
Aug 12, 2010 17.59 18.19 17.59 18.10 225,346 +0.13(+0.74%)
Aug 11, 2010 18.28 18.28 17.89 17.97 280,554 -0.53(-2.86%)
Aug 10, 2010 18.56 18.66 18.30 18.50 472,637 -0.23(-1.22%)
Aug 09, 2010 18.65 18.75 18.55 18.73 342,445 +0.08(+0.42%)
Aug 06, 2010 18.65 18.65 18.15 18.65 841,078 +0.21(+1.12%)
Aug 05, 2010 18.54 18.62 18.43 18.44 362,999 -0.20(-1.07%)
Aug 04, 2010 18.58 18.69 18.34 18.64 155,489 +0.35(+1.89%)
Aug 03, 2010 18.28 18.45 18.13 18.29 154,607 +0.03(+0.18%)
Aug 02, 2010 18.06 18.33 18.05 18.26 294,759 +0.34(+1.91%)
Jul 30, 2010 17.92 18.01 17.42 17.92 421,404 +0.23(+1.27%)
Jul 29, 2010 18.01 18.02 17.42 17.69 594,952 -0.04(-0.24%)
Jul 28, 2010 18.21 18.32 17.74 17.74 2,603 -0.53(-2.88%)
Jul 27, 2010 18.53 18.56 18.14 18.26 646,267 -0.17(-0.94%)
Jul 26, 2010 17.79 18.49 17.79 18.43 562,273 +0.74(+4.17%)
Jul 23, 2010 17.11 17.73 17.09 17.70 1,121,563 +0.43(+2.48%)
Jul 22, 2010 17.05 17.35 16.98 17.27 475,384 +0.37(+2.16%)
Jul 21, 2010 17.03 17.24 16.85 16.90 335,294 -0.15(-0.86%)
Jul 20, 2010 16.70 17.06 16.65 17.05 250,482 +0.12(+0.73%)
Jul 19, 2010 16.99 17.04 16.73 16.93 186,061 +0.01(+0.08%)
Jul 16, 2010 16.91 17.43 16.87 16.91 624,292 -0.55(-3.12%)
Jul 15, 2010 17.49 17.58 17.32 17.46 340,421 -0.06(-0.32%)
Jul 14, 2010 17.52 17.55 17.38 17.51 490,122 -0.01(-0.07%)
Jul 13, 2010 17.30 17.57 17.29 17.53 352,236 +0.41(+2.42%)
Jul 12, 2010 17.30 17.41 17.06 17.11 389,825 -0.22(-1.26%)
Jul 09, 2010 17.33 17.33 17.02 17.33 259,804 +0.32(+1.88%)
Jul 08, 2010 16.80 17.02 16.55 17.01 266,144 +0.34(+2.02%)
Jul 07, 2010 16.31 16.70 16.18 16.67 505,861 +0.37(+2.27%)
Jul 06, 2010 16.82 16.89 16.19 16.30 1,082,238 -0.32(-1.93%)
Jul 02, 2010 16.63 16.89 16.49 16.63 619,536 +0.12(+0.70%)
Jul 01, 2010 16.86 16.86 16.15 16.51 922,665 -0.39(-2.33%)
Jun 30, 2010 17.15 17.31 16.88 16.90 125,876 -0.33(-1.90%)
Jun 29, 2010 17.56 17.60 17.12 17.23 578,091 -0.78(-4.31%)
Jun 25, 2010 18.01 18.12 17.53 18.01 200,266 +0.36(+2.05%)
Jun 24, 2010 17.78 17.84 17.56 17.64 476,180 -0.19(-1.04%)
Jun 23, 2010 17.72 17.96 17.62 17.83 698,339 +0.06(+0.33%)
Jun 22, 2010 18.22 18.25 17.75 17.77 217,622 -0.33(-1.84%)
Jun 21, 2010 18.44 18.50 18.02 18.11 357,774 -0.16(-0.86%)
Jun 18, 2010 18.26 18.32 18.01 18.26 1,747,457 +0.27(+1.51%)
Jun 17, 2010 18.16 18.16 17.81 17.99 642,861 -0.06(-0.34%)
Jun 16, 2010 18.25 18.25 18.02 18.05 339,713 -0.16(-0.86%)
Jun 15, 2010 17.84 18.26 17.82 18.21 398,884 +0.37(+2.07%)
Jun 14, 2010 17.74 18.11 17.65 17.84 625,101 +0.07(+0.40%)
Jun 11, 2010 17.33 17.77 17.30 17.77 476,597 +0.31(+1.80%)
Jun 10, 2010 17.16 17.46 17.02 17.46 747,366 +0.59(+3.48%)
Jun 09, 2010 17.05 17.24 16.82 16.87 880,391 -0.10(-0.62%)
Jun 08, 2010 17.20 17.39 16.73 16.97 1,171,641 -0.25(-1.44%)
Jun 07, 2010 17.80 17.89 17.20 17.22 1,118,699 -0.36(-2.04%)
Jun 04, 2010 17.58 18.12 17.51 17.58 1,126,690 -0.78(-4.25%)
Jun 03, 2010 18.30 18.37 18.09 18.36 898,602 +0.18(+0.99%)
Jun 02, 2010 17.49 18.18 17.49 18.18 741,180 +0.74(+4.23%)
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.