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 (%)
Feb 28, 2007 15.53 15.70 15.41 15.55 294,630 +0.02(+0.15%)
Feb 27, 2007 15.92 15.96 15.45 15.53 118,038 -0.65(-3.99%)
Feb 26, 2007 16.24 16.25 16.16 16.17 55,765 -0.04(-0.24%)
Feb 23, 2007 16.18 16.22 16.08 16.21 78,072 -0.02(-0.10%)
Feb 22, 2007 16.22 16.24 16.12 16.23 22,616 +0.06(+0.38%)
Feb 21, 2007 16.16 16.18 16.07 16.16 177,521 -0.05(-0.28%)
Feb 20, 2007 16.04 16.23 15.91 16.21 479,277 +0.13(+0.80%)
Feb 16, 2007 15.99 16.08 15.90 16.08 30,051 +0.15(+0.91%)
Feb 15, 2007 15.98 15.98 15.85 15.94 121,445 -0.07(-0.42%)
Feb 14, 2007 16.03 16.10 16.00 16.00 72,805 +0.03(+0.16%)
Feb 13, 2007 15.97 16.06 15.93 15.98 192,175 +0.15(+0.92%)
Feb 12, 2007 15.59 15.89 15.56 15.83 601,343 +0.39(+2.55%)
Feb 09, 2007 15.62 15.62 15.40 15.44 89,535 -0.15(-0.93%)
Feb 08, 2007 15.48 15.60 15.48 15.58 123,924 +0.10(+0.67%)
Feb 07, 2007 15.41 15.51 15.35 15.48 127,332 +0.12(+0.77%)
Feb 06, 2007 15.40 15.40 15.28 15.36 46,781 -0.02(-0.16%)
Feb 05, 2007 15.49 15.49 15.34 15.39 36,247 -0.07(-0.44%)
Feb 02, 2007 15.50 15.54 15.43 15.45 14,870 -0.06(-0.40%)
Feb 01, 2007 15.57 15.57 15.43 15.52 57,005 +0.09(+0.61%)
Jan 31, 2007 15.44 15.48 15.30 15.42 43,373 -0.04(-0.23%)
Jan 30, 2007 15.37 15.48 15.37 15.46 12,702 +0.10(+0.63%)
Jan 29, 2007 15.28 15.39 15.28 15.36 32,530 +0.07(+0.49%)
Jan 26, 2007 15.23 15.31 15.15 15.29 113,700 -0.04(-0.25%)
Jan 25, 2007 15.54 15.54 15.30 15.33 398,417 -0.21(-1.35%)
Jan 24, 2007 15.42 15.54 15.42 15.54 513,976 +0.15(+0.97%)
Jan 23, 2007 15.46 15.52 15.36 15.39 367,745 -0.11(-0.69%)
Jan 22, 2007 15.67 15.67 15.49 15.49 41,514 -0.16(-1.03%)
Jan 19, 2007 15.62 15.70 15.58 15.65 71,876 +0.01(+0.08%)
Jan 18, 2007 15.82 15.82 15.61 15.64 59,793 -0.17(-1.06%)
Jan 17, 2007 15.77 15.86 15.75 15.81 197,969 +0.03(+0.18%)
Jan 16, 2007 15.84 15.85 15.77 15.78 29,122 +0.01(+0.04%)
Jan 12, 2007 15.59 15.77 15.57 15.77 79,931 +0.24(+1.52%)
Jan 11, 2007 15.32 15.54 15.32 15.54 77,142 +0.27(+1.78%)
Jan 10, 2007 15.09 15.28 15.07 15.27 175,043 +0.13(+0.85%)
Jan 09, 2007 15.09 15.14 15.00 15.14 138,795 +0.04(+0.28%)
Jan 08, 2007 15.01 15.10 14.97 15.10 57,934 +0.05(+0.32%)
Jan 05, 2007 14.95 15.11 14.95 15.05 57,624 -0.01(-0.04%)
Jan 04, 2007 14.83 15.07 14.75 15.05 35,318 +0.30(+2.03%)
Jan 03, 2007 14.98 15.03 14.57 14.75 74,354 -0.14(-0.93%)
Dec 29, 2006 14.86 14.93 14.86 14.89 58,864 -0.02(-0.13%)
Dec 28, 2006 14.96 14.97 14.87 14.91 34,079 -0.03(-0.21%)
Dec 27, 2006 15.01 15.06 14.91 14.94 13,941 +0.04(+0.24%)
Dec 26, 2006 14.87 14.98 14.78 14.91 18,588 -0.40(-2.61%)
Dec 22, 2006 15.33 15.37 15.25 15.31 101,927 -0.09(-0.57%)
Dec 21, 2006 15.54 15.54 15.34 15.40 141,273 -0.09(-0.60%)
Dec 20, 2006 15.47 15.55 15.47 15.49 25,404 +0.02(+0.15%)
Dec 19, 2006 15.43 15.55 15.38 15.47 18,278 -0.02(-0.13%)
Dec 18, 2006 15.65 15.72 15.47 15.49 92,633 -0.16(-1.01%)
Dec 15, 2006 15.74 15.74 15.62 15.64 21,067 +0.08(+0.51%)
Dec 14, 2006 15.56 15.69 15.56 15.57 8,674 +0.03(+0.20%)
Dec 13, 2006 15.67 15.69 15.51 15.54 109,053 -0.17(-1.09%)
Dec 12, 2006 15.93 15.93 15.63 15.71 131,979 -0.19(-1.20%)
Dec 11, 2006 15.95 15.98 15.87 15.90 415,766 -0.56(-3.37%)
Dec 08, 2006 16.35 16.58 16.30 16.45 23,855 +0.04(+0.22%)
Dec 07, 2006 16.57 16.57 16.42 16.42 10,223 -0.09(-0.55%)
Dec 06, 2006 16.56 16.56 16.46 16.51 34,389 +0.03(+0.20%)
Dec 05, 2006 16.49 16.54 16.41 16.47 173,804 +0.04(+0.26%)
Dec 04, 2006 16.27 16.48 16.27 16.43 11,153 +0.20(+1.25%)
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.