Skip to main content

S&P Biotech SPDR (NY: XBI )

94.90 -0.01 (-0.02%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.42 16.42 15.54 15.84 220,288 +0.05(+0.35%)
Nov 26, 2008 15.11 15.79 15.05 15.79 534,647 +0.39(+2.56%)
Nov 25, 2008 15.43 15.45 15.11 15.39 576,149 +0.08(+0.53%)
Nov 24, 2008 14.93 15.38 14.76 15.31 1,395,810 +0.87(+6.03%)
Nov 21, 2008 14.95 15.02 13.89 14.44 2,717,440 -0.37(-2.51%)
Nov 20, 2008 15.35 15.46 14.61 14.81 982,916 -0.72(-4.63%)
Nov 19, 2008 16.10 16.57 15.53 15.53 432,710 -0.84(-5.13%)
Nov 18, 2008 16.51 16.70 15.97 16.37 632,510 -0.18(-1.07%)
Nov 17, 2008 16.62 16.91 16.48 16.55 448,575 -0.32(-1.88%)
Nov 14, 2008 17.53 17.53 16.86 16.87 524,782 -0.76(-4.30%)
Nov 13, 2008 16.25 17.62 16.07 17.62 1,285,266 +1.10(+6.68%)
Nov 12, 2008 16.98 17.13 16.46 16.52 1,127,703 -0.67(-3.92%)
Nov 11, 2008 17.44 17.51 17.17 17.19 558,539 -0.31(-1.77%)
Nov 10, 2008 18.08 18.08 17.33 17.50 502,423 +0.17(+1.01%)
Nov 07, 2008 17.30 17.51 17.07 17.33 554,307 +0.30(+1.78%)
Nov 06, 2008 17.32 17.35 16.94 17.03 311,282 -0.24(-1.40%)
Nov 05, 2008 17.88 17.88 17.27 17.27 735,649 -0.62(-3.48%)
Nov 04, 2008 18.07 18.09 17.52 17.89 689,057 +0.16(+0.89%)
Nov 03, 2008 17.28 17.82 17.28 17.73 1,016,400 +0.47(+2.71%)
Oct 31, 2008 16.89 17.40 16.71 17.27 626,354 +0.43(+2.57%)
Oct 30, 2008 16.41 16.90 16.41 16.83 749,095 +0.58(+3.57%)
Oct 29, 2008 15.72 16.71 15.72 16.25 1,275,352 +0.38(+2.42%)
Oct 28, 2008 15.34 15.87 14.87 15.87 1,398,595 +0.76(+5.04%)
Oct 27, 2008 15.60 15.82 15.11 15.11 1,153,804 -0.84(-5.26%)
Oct 24, 2008 15.49 16.20 15.49 15.95 1,006,489 -0.50(-3.02%)
Oct 23, 2008 16.67 16.91 15.64 16.44 1,923,908 -0.24(-1.45%)
Oct 22, 2008 17.24 17.24 16.39 16.68 763,321 -0.58(-3.35%)
Oct 21, 2008 17.52 17.64 17.20 17.26 706,229 -0.19(-1.07%)
Oct 20, 2008 17.09 17.45 16.61 17.45 1,154,907 +0.66(+3.96%)
Oct 17, 2008 16.62 17.38 16.54 16.78 1,419,666 +0.02(+0.13%)
Oct 16, 2008 16.40 16.77 15.60 16.76 1,499,550 +0.77(+4.80%)
Oct 15, 2008 17.21 17.21 15.99 15.99 1,122,994 -1.19(-6.91%)
Oct 14, 2008 18.02 18.02 17.07 17.18 994,998 -0.40(-2.29%)
Oct 13, 2008 16.54 17.59 16.34 17.58 355,186 +2.06(+13.26%)
Oct 10, 2008 15.75 16.14 14.87 15.53 1,466,215 -0.82(-5.00%)
Oct 09, 2008 17.43 17.48 16.17 16.34 1,212,709 -0.80(-4.65%)
Oct 08, 2008 16.47 17.72 16.47 17.14 1,398,908 -0.01(-0.06%)
Oct 07, 2008 17.68 17.96 17.15 17.15 1,235,994 -0.46(-2.64%)
Oct 06, 2008 18.27 18.32 16.72 17.61 2,714,964 -0.99(-5.30%)
Oct 03, 2008 19.28 19.39 18.52 18.60 881,267 -0.33(-1.72%)
Oct 02, 2008 19.61 19.61 18.86 18.92 654,317 -0.64(-3.25%)
Oct 01, 2008 19.61 19.61 19.32 19.56 1,285,208 +0.15(+0.78%)
Sep 30, 2008 19.76 19.76 19.09 19.41 885,350 +0.12(+0.64%)
Sep 29, 2008 20.13 20.18 19.29 19.29 1,896,232 -0.95(-4.70%)
Sep 26, 2008 20.04 20.33 19.62 20.24 2,362,142 +0.27(+1.34%)
Sep 25, 2008 19.54 20.14 19.54 19.97 866,913 +0.41(+2.11%)
Sep 24, 2008 19.37 19.74 19.35 19.56 694,441 +0.28(+1.46%)
Sep 23, 2008 19.50 19.60 19.26 19.28 379,385 -0.20(-1.04%)
Sep 22, 2008 20.61 20.61 19.42 19.48 450,676 -0.64(-3.16%)
Sep 19, 2008 19.85 20.66 18.09 20.12 0 +0.44(+2.25%)
Sep 18, 2008 19.10 19.74 18.62 19.67 1,554,982 +0.57(+2.97%)
Sep 17, 2008 19.79 20.03 19.11 19.11 1,083,948 -0.99(-4.92%)
Sep 16, 2008 19.51 20.14 19.51 20.09 774,651 +0.33(+1.68%)
Sep 15, 2008 20.04 20.18 19.68 19.76 562,678 -0.44(-2.19%)
Sep 12, 2008 20.29 20.34 20.10 20.20 551,522 -0.09(-0.45%)
Sep 11, 2008 19.82 20.30 19.68 20.29 798,696 +0.24(+1.21%)
Sep 10, 2008 19.75 20.13 19.74 20.05 825,132 +0.61(+3.12%)
Sep 09, 2008 20.02 20.14 19.44 19.44 2,069,990 -0.49(-2.46%)
Sep 08, 2008 20.11 20.35 19.72 19.93 2,170,446 -0.08(-0.42%)
Sep 05, 2008 20.06 20.15 19.73 20.02 0 -0.06(-0.31%)
Sep 04, 2008 20.68 20.68 20.08 20.08 998,800 -0.80(-3.85%)
Sep 03, 2008 20.73 20.88 20.63 20.88 701,049 +0.21(+1.00%)
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.