Skip to main content

S&P Biotech SPDR (NY: XBI )

95.09 +0.18 (+0.19%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.06 21.08 20.76 20.76 293,217 -0.27(-1.27%)
Aug 28, 2008 20.72 21.07 20.72 21.03 456,320 +0.32(+1.54%)
Aug 27, 2008 20.99 20.99 20.62 20.71 1,008,537 -0.38(-1.81%)
Aug 26, 2008 21.06 21.28 20.97 21.09 465,528 +0.01(+0.05%)
Aug 25, 2008 21.39 21.39 20.90 21.08 635,580 -0.24(-1.11%)
Aug 22, 2008 21.22 21.39 21.16 21.32 529,972 +0.27(+1.27%)
Aug 21, 2008 21.11 21.20 20.88 21.05 757,918 -0.25(-1.17%)
Aug 20, 2008 21.47 21.55 21.16 21.30 1,072,996 -0.19(-0.90%)
Aug 19, 2008 21.59 21.66 21.27 21.49 1,507,500 -0.25(-1.16%)
Aug 18, 2008 22.24 22.38 21.59 21.75 843,315 -0.53(-2.38%)
Aug 15, 2008 22.58 22.55 22.15 22.27 0 -0.15(-0.65%)
Aug 14, 2008 22.00 22.43 21.92 22.42 1,779,344 +0.31(+1.40%)
Aug 13, 2008 22.18 22.18 21.76 22.11 1,698,053 -0.01(-0.03%)
Aug 12, 2008 22.17 22.17 21.88 22.12 1,373,287 +0.00(+0.00%)
Aug 11, 2008 21.63 22.17 21.63 22.12 1,679,362 +0.43(+1.98%)
Aug 08, 2008 21.25 21.72 21.18 21.69 1,031,240 +0.65(+3.07%)
Aug 07, 2008 21.81 21.82 21.04 21.04 1,142,939 -0.81(-3.69%)
Aug 06, 2008 21.78 21.91 21.49 21.85 1,725,409 -0.02(-0.10%)
Aug 05, 2008 21.80 21.89 21.71 21.87 1,543,813 +0.12(+0.55%)
Aug 04, 2008 21.74 21.82 21.53 21.75 1,123,492 -0.15(-0.68%)
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.