Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.17 19.25 19.04 19.16 251,055 +0.10(+0.51%)
Sep 29, 2010 19.08 19.12 18.96 19.07 272,289 -0.07(-0.37%)
Sep 28, 2010 19.07 19.14 18.79 19.14 222,512 +0.13(+0.70%)
Sep 27, 2010 19.10 19.19 18.97 19.01 170,244 -0.05(-0.25%)
Sep 24, 2010 18.97 19.07 18.93 19.05 206,888 +0.27(+1.46%)
Sep 23, 2010 18.59 18.95 18.54 18.78 111,042 +0.02(+0.12%)
Sep 22, 2010 18.72 18.94 18.63 18.76 207,635 -0.06(-0.31%)
Sep 21, 2010 18.92 18.92 18.73 18.81 414,366 -0.07(-0.36%)
Sep 20, 2010 18.63 18.94 18.60 18.88 176,954 +0.27(+1.44%)
Sep 17, 2010 18.61 18.70 18.47 18.61 365,558 +0.05(+0.24%)
Sep 15, 2010 18.17 18.57 18.17 18.57 236,230 +0.36(+1.97%)
Sep 14, 2010 18.20 18.27 18.12 18.21 635,608 -0.06(-0.32%)
Sep 13, 2010 18.36 18.36 18.20 18.27 206,802 +0.02(+0.11%)
Sep 10, 2010 18.01 18.25 18.00 18.25 246,659 +0.25(+1.40%)
Sep 09, 2010 18.00 18.18 17.90 18.00 345,330 +0.09(+0.52%)
Sep 08, 2010 17.69 17.93 17.69 17.90 502,101 +0.24(+1.35%)
Sep 07, 2010 17.71 17.81 17.60 17.67 328,502 -0.19(-1.05%)
Sep 03, 2010 17.81 17.93 17.68 17.85 394,646 +0.20(+1.13%)
Sep 02, 2010 17.34 17.66 17.34 17.65 261,483 +0.28(+1.64%)
Sep 01, 2010 17.12 17.41 17.11 17.37 835,133 +0.44(+2.59%)
Aug 31, 2010 16.93 17.14 16.82 16.93 1,313,165 -0.06(-0.34%)
Aug 30, 2010 17.11 17.23 16.98 16.99 388,661 -0.21(-1.20%)
Aug 27, 2010 16.81 17.23 16.70 17.19 624,399 +0.16(+0.93%)
Aug 26, 2010 17.39 17.39 16.99 17.04 432,059 -0.33(-1.90%)
Aug 25, 2010 16.91 17.38 16.87 17.37 163,911 +0.31(+1.84%)
Aug 24, 2010 17.11 17.19 16.96 17.05 146,698 -0.29(-1.66%)
Aug 23, 2010 17.55 17.66 17.31 17.34 218,246 -0.12(-0.70%)
Aug 20, 2010 17.40 17.54 17.30 17.46 654,156 -0.03(-0.18%)
Aug 19, 2010 17.84 17.84 17.42 17.49 195,723 -0.40(-2.25%)
Aug 18, 2010 17.96 18.08 17.79 17.90 144,911 -0.07(-0.38%)
Aug 17, 2010 17.82 18.08 17.73 17.97 774,156 +0.28(+1.59%)
Aug 16, 2010 17.56 17.86 17.47 17.68 4,136,319 +0.01(+0.05%)
Aug 13, 2010 17.68 17.91 17.68 17.68 209,320 -0.22(-1.23%)
Aug 12, 2010 17.38 17.98 17.38 17.89 227,952 +0.13(+0.75%)
Aug 11, 2010 18.08 18.08 17.69 17.76 283,799 -0.52(-2.86%)
Aug 10, 2010 18.35 18.45 18.09 18.29 478,103 -0.23(-1.22%)
Aug 09, 2010 18.44 18.54 18.34 18.51 346,406 +0.08(+0.42%)
Aug 06, 2010 18.43 18.43 17.94 18.43 850,806 +0.20(+1.12%)
Aug 05, 2010 18.33 18.40 18.21 18.23 367,197 -0.20(-1.07%)
Aug 04, 2010 18.37 18.48 18.13 18.43 157,288 +0.34(+1.89%)
Aug 03, 2010 18.08 18.24 17.92 18.09 156,395 +0.03(+0.18%)
Aug 02, 2010 17.86 18.12 17.84 18.05 298,168 +0.34(+1.91%)
Jul 30, 2010 17.71 17.81 17.22 17.71 426,278 +0.22(+1.27%)
Jul 29, 2010 17.80 17.82 17.22 17.49 601,832 -0.04(-0.24%)
Jul 28, 2010 18.00 18.11 17.53 17.53 2,633 -0.52(-2.88%)
Jul 27, 2010 18.32 18.35 17.94 18.05 653,741 -0.17(-0.94%)
Jul 26, 2010 17.59 18.28 17.59 18.22 568,776 +0.73(+4.17%)
Jul 23, 2010 16.92 17.52 16.90 17.49 1,134,534 +0.42(+2.48%)
Jul 22, 2010 16.86 17.16 16.78 17.07 480,882 +0.36(+2.16%)
Jul 21, 2010 16.84 17.04 16.66 16.71 339,171 -0.15(-0.86%)
Jul 20, 2010 16.51 16.86 16.46 16.86 253,379 +0.12(+0.73%)
Jul 19, 2010 16.80 16.85 16.54 16.73 188,213 +0.01(+0.08%)
Jul 16, 2010 16.72 17.23 16.67 16.72 631,512 -0.54(-3.12%)
Jul 15, 2010 17.29 17.38 17.12 17.26 344,358 -0.05(-0.32%)
Jul 14, 2010 17.32 17.35 17.18 17.31 495,790 -0.01(-0.07%)
Jul 13, 2010 17.11 17.37 17.09 17.33 356,310 +0.41(+2.42%)
Jul 12, 2010 17.10 17.21 16.86 16.92 394,333 -0.22(-1.26%)
Jul 09, 2010 17.13 17.13 16.82 17.13 262,809 +0.32(+1.88%)
Jul 08, 2010 16.60 16.83 16.36 16.82 269,222 +0.33(+2.02%)
Jul 07, 2010 16.12 16.51 15.99 16.48 511,711 +0.37(+2.27%)
Jul 06, 2010 16.62 16.70 16.01 16.12 1,094,754 -0.32(-1.93%)
Jul 02, 2010 16.44 16.69 16.30 16.44 626,701 +0.11(+0.70%)
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.