Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 15.23 15.24 15.17 15.17 40,165 +0.00(+0.00%)
Aug 30, 2006 15.17 15.23 15.15 15.17 177,217 +0.01(+0.04%)
Aug 29, 2006 14.95 15.16 14.95 15.16 4,292 +0.20(+1.31%)
Aug 28, 2006 14.78 15.00 14.78 14.96 12,264 +0.23(+1.53%)
Aug 25, 2006 14.66 14.81 14.66 14.74 171,698 +0.12(+0.83%)
Aug 24, 2006 14.76 14.76 14.57 14.62 15,636 -0.03(-0.18%)
Aug 23, 2006 14.65 14.65 14.52 14.64 20,542 +0.05(+0.36%)
Aug 22, 2006 14.62 14.69 14.50 14.59 28,514 -0.03(-0.22%)
Aug 21, 2006 14.56 14.65 14.56 14.62 17,476 -0.06(-0.38%)
Aug 18, 2006 14.60 14.68 14.55 14.68 13,797 -0.01(-0.07%)
Aug 17, 2006 14.51 14.72 14.51 14.69 35,566 +0.19(+1.33%)
Aug 16, 2006 14.34 14.50 14.34 14.50 11,650 +0.36(+2.51%)
Aug 15, 2006 14.02 14.19 14.00 14.14 72,971 +0.30(+2.19%)
Aug 14, 2006 13.91 14.07 13.84 13.84 7,051 -0.04(-0.31%)
Aug 11, 2006 13.92 13.92 13.81 13.88 9,504 -0.07(-0.49%)
Aug 10, 2006 13.84 13.97 13.84 13.95 19,009 -0.10(-0.70%)
Aug 09, 2006 14.22 14.32 14.05 14.05 4,905 -0.17(-1.17%)
Aug 08, 2006 14.37 14.41 14.13 14.21 21,462 -0.07(-0.50%)
Aug 07, 2006 14.50 14.50 14.29 14.29 6,745 -0.33(-2.23%)
Aug 04, 2006 14.90 14.90 14.48 14.61 23,915 -0.11(-0.77%)
Aug 03, 2006 14.47 14.73 14.39 14.73 13,797 +0.21(+1.46%)
Aug 02, 2006 14.52 14.61 14.51 14.51 136,132 +0.17(+1.18%)
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.