Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.91 18.04 17.75 17.97 3,093,154 +0.28(+1.61%)
Aug 30, 2007 17.45 17.79 17.45 17.69 37,487 +0.10(+0.55%)
Aug 29, 2007 17.33 17.60 17.28 17.59 309,191 +0.23(+1.32%)
Aug 28, 2007 17.52 17.53 17.28 17.36 197,349 -0.25(-1.43%)
Aug 27, 2007 17.68 17.73 17.57 17.61 300,826 -0.03(-0.18%)
Aug 24, 2007 17.55 17.65 17.45 17.65 482,995 +0.14(+0.79%)
Aug 23, 2007 17.61 17.65 17.46 17.51 200,137 -0.02(-0.09%)
Aug 22, 2007 17.69 17.69 17.45 17.52 669,192 -0.01(-0.06%)
Aug 21, 2007 17.38 17.54 17.38 17.53 59,793 +0.11(+0.61%)
Aug 20, 2007 17.27 17.43 17.17 17.43 74,974 +0.14(+0.83%)
Aug 17, 2007 17.22 17.33 16.96 17.28 208,193 +0.24(+1.42%)
Aug 16, 2007 16.77 17.04 16.59 17.04 280,688 +0.05(+0.28%)
Aug 15, 2007 16.99 17.40 16.95 16.99 105,335 -0.05(-0.28%)
Aug 14, 2007 17.11 17.21 16.95 17.04 35,318 +0.00(+0.00%)
Aug 13, 2007 17.14 17.19 16.98 17.04 87,056 -0.01(-0.06%)
Aug 10, 2007 17.08 17.28 16.94 17.05 1,013,701 -0.46(-2.65%)
Aug 09, 2007 17.45 17.84 17.45 17.52 254,664 -0.15(-0.82%)
Aug 08, 2007 17.49 17.81 17.44 17.66 265,817 +0.40(+2.34%)
Aug 07, 2007 16.77 17.30 16.77 17.26 291,222 +0.75(+4.52%)
Aug 06, 2007 16.47 16.51 16.35 16.51 184,027 -0.02(-0.10%)
Aug 03, 2007 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Aug 02, 2007 16.42 16.56 16.28 16.53 651,222 +0.43(+2.67%)
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.