Skip to main content

S&P Biotech SPDR (NY: XBI )

101.92 +0.97 (+0.96%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 15.82 15.82 15.67 15.74 85,542 +0.15(+0.98%)
Mar 29, 2007 15.66 15.66 15.49 15.58 63,467 -0.01(-0.05%)
Mar 28, 2007 15.57 15.64 15.49 15.59 21,462 -0.02(-0.11%)
Mar 27, 2007 15.69 15.70 15.59 15.61 11,957 -0.00(-0.03%)
Mar 26, 2007 15.68 15.72 15.53 15.61 187,948 +0.00(+0.00%)
Mar 23, 2007 15.64 15.65 15.53 15.61 133,372 +0.07(+0.44%)
Mar 22, 2007 15.56 15.61 15.50 15.54 24,834 +0.02(+0.11%)
Mar 21, 2007 15.22 15.53 15.22 15.53 37,405 +0.32(+2.09%)
Mar 20, 2007 15.12 15.23 15.06 15.21 172,924 +0.12(+0.76%)
Mar 19, 2007 15.07 15.17 15.04 15.09 19,009 +0.09(+0.63%)
Mar 16, 2007 15.00 15.09 14.96 15.00 26,367 -0.09(-0.58%)
Mar 15, 2007 15.07 15.11 15.05 15.09 13,797 +0.04(+0.24%)
Mar 14, 2007 14.95 15.06 14.77 15.05 271,651 +0.07(+0.44%)
Mar 13, 2007 15.28 15.27 14.99 14.99 49,363 -0.29(-1.90%)
Mar 12, 2007 15.23 15.30 15.21 15.28 276,250 +0.12(+0.82%)
Mar 09, 2007 15.29 15.29 15.06 15.15 28,514 +0.02(+0.15%)
Mar 08, 2007 15.23 15.27 15.13 15.13 71,132 +0.06(+0.41%)
Mar 07, 2007 15.08 15.15 15.04 15.07 86,155 -0.06(-0.39%)
Mar 06, 2007 15.07 15.15 14.92 15.13 63,773 +0.18(+1.22%)
Mar 05, 2007 14.80 15.22 14.80 14.94 256,627 -0.13(-0.89%)
Mar 02, 2007 15.39 15.40 15.05 15.08 76,651 -0.38(-2.46%)
Mar 01, 2007 15.27 15.54 15.16 15.46 58,254 -0.25(-1.61%)
Feb 28, 2007 15.69 15.87 15.57 15.71 291,580 +0.02(+0.15%)
Feb 27, 2007 16.09 16.13 15.61 15.69 116,816 -0.65(-3.99%)
Feb 26, 2007 16.41 16.42 16.33 16.34 55,188 -0.04(-0.24%)
Feb 23, 2007 16.35 16.39 16.25 16.38 77,264 -0.02(-0.10%)
Feb 22, 2007 16.39 16.41 16.29 16.40 22,382 +0.06(+0.38%)
Feb 21, 2007 16.33 16.35 16.24 16.33 175,684 -0.05(-0.28%)
Feb 20, 2007 16.21 16.40 16.07 16.38 474,316 +0.13(+0.80%)
Feb 16, 2007 16.16 16.25 16.07 16.25 29,740 +0.15(+0.91%)
Feb 15, 2007 16.15 16.15 16.02 16.10 120,188 -0.07(-0.42%)
Feb 14, 2007 16.19 16.27 16.16 16.17 72,051 +0.03(+0.16%)
Feb 13, 2007 16.14 16.23 16.10 16.14 190,186 +0.15(+0.92%)
Feb 12, 2007 15.75 16.06 15.72 16.00 595,118 +0.40(+2.55%)
Feb 09, 2007 15.78 15.78 15.56 15.60 88,608 -0.15(-0.93%)
Feb 08, 2007 15.64 15.76 15.64 15.75 122,641 +0.10(+0.67%)
Feb 07, 2007 15.57 15.67 15.51 15.64 126,014 +0.12(+0.77%)
Feb 06, 2007 15.56 15.56 15.44 15.52 46,297 -0.03(-0.16%)
Feb 05, 2007 15.66 15.66 15.50 15.55 35,872 -0.07(-0.44%)
Feb 02, 2007 15.67 15.70 15.59 15.62 14,717 -0.06(-0.40%)
Feb 01, 2007 15.73 15.73 15.59 15.68 56,415 +0.09(+0.61%)
Jan 31, 2007 15.61 15.64 15.46 15.58 42,924 -0.04(-0.23%)
Jan 30, 2007 15.53 15.64 15.53 15.62 12,570 +0.10(+0.63%)
Jan 29, 2007 15.44 15.55 15.44 15.52 32,193 +0.07(+0.49%)
Jan 26, 2007 15.39 15.47 15.31 15.45 112,523 -0.04(-0.25%)
Jan 25, 2007 15.70 15.70 15.46 15.49 394,293 -0.21(-1.35%)
Jan 24, 2007 15.58 15.70 15.58 15.70 508,656 +0.15(+0.97%)
Jan 23, 2007 15.62 15.68 15.52 15.55 363,939 -0.11(-0.69%)
Jan 22, 2007 15.83 15.84 15.66 15.66 41,084 -0.16(-1.03%)
Jan 19, 2007 15.79 15.87 15.75 15.82 71,132 +0.01(+0.08%)
Jan 18, 2007 15.98 15.98 15.78 15.81 59,174 -0.17(-1.06%)
Jan 17, 2007 15.93 16.03 15.91 15.97 195,920 +0.03(+0.18%)
Jan 16, 2007 16.00 16.01 15.94 15.95 28,820 +0.01(+0.04%)
Jan 12, 2007 15.75 15.94 15.74 15.94 79,103 +0.24(+1.52%)
Jan 11, 2007 15.48 15.70 15.48 15.70 76,344 +0.27(+1.78%)
Jan 10, 2007 15.25 15.44 15.23 15.43 173,231 +0.13(+0.85%)
Jan 09, 2007 15.25 15.30 15.16 15.30 137,358 +0.04(+0.28%)
Jan 08, 2007 15.17 15.26 15.13 15.25 57,334 +0.05(+0.32%)
Jan 05, 2007 15.11 15.27 15.11 15.21 57,028 -0.01(-0.04%)
Jan 04, 2007 14.99 15.23 14.91 15.21 34,952 +0.30(+2.03%)
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.