Skip to main content

S&P Biotech SPDR (NY: XBI )

102.87 +2.06 (+2.04%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.75 18.89 18.71 18.79 117,472 -0.06(-0.33%)
Jun 27, 2008 18.69 18.94 18.66 18.85 52,824 +0.19(+1.00%)
Jun 26, 2008 18.75 18.79 18.62 18.67 230,866 -0.22(-1.17%)
Jun 25, 2008 18.75 19.05 18.69 18.89 92,254 +0.22(+1.17%)
Jun 24, 2008 18.66 18.77 18.49 18.67 172,774 -0.00(-0.02%)
Jun 23, 2008 19.05 19.05 18.67 18.67 466,685 -0.22(-1.17%)
Jun 20, 2008 18.90 18.99 18.69 18.89 644,905 -0.34(-1.75%)
Jun 19, 2008 18.95 19.25 18.85 19.23 901,808 +0.36(+1.88%)
Jun 18, 2008 18.98 19.08 18.81 18.87 126,768 -0.18(-0.94%)
Jun 17, 2008 19.21 19.21 19.01 19.05 87,918 -0.06(-0.31%)
Jun 16, 2008 19.02 19.14 18.83 19.11 99,235 +0.22(+1.17%)
Jun 13, 2008 18.77 18.89 18.72 18.89 45,438 +0.28(+1.49%)
Jun 12, 2008 18.52 18.90 18.52 18.61 661,437 +0.07(+0.37%)
Jun 11, 2008 18.95 18.95 18.55 18.55 296,519 -0.40(-2.13%)
Jun 10, 2008 18.92 19.09 18.89 18.95 641,538 -0.11(-0.58%)
Jun 09, 2008 19.36 19.36 18.86 19.06 2,332,160 -0.30(-1.53%)
Jun 06, 2008 19.61 19.65 19.35 19.36 777,664 -0.33(-1.66%)
Jun 05, 2008 19.54 19.75 19.46 19.68 1,758,022 +0.23(+1.17%)
Jun 04, 2008 19.29 19.57 19.27 19.46 87,382 +0.14(+0.74%)
Jun 03, 2008 19.41 19.41 19.12 19.31 605,104 -0.04(-0.20%)
Jun 02, 2008 19.52 19.52 19.16 19.35 189,315 -0.20(-1.03%)
May 30, 2008 19.60 19.60 19.39 19.55 225,599 -0.05(-0.24%)
May 29, 2008 19.05 19.63 19.05 19.60 229,931 +0.65(+3.42%)
May 28, 2008 18.93 19.07 18.77 18.95 193,675 +0.04(+0.19%)
May 27, 2008 18.66 18.93 18.66 18.92 33,987 +0.21(+1.10%)
May 26, 2008 18.68 18.73 18.55 18.71 0 +0.00(+0.00%)
May 23, 2008 18.68 18.73 18.55 18.71 198,633 -0.11(-0.61%)
May 22, 2008 18.52 18.96 18.52 18.83 248,496 +0.32(+1.71%)
May 21, 2008 18.84 18.92 18.43 18.51 645,647 -0.48(-2.51%)
May 20, 2008 19.00 19.05 18.73 18.99 157,128 +0.01(+0.03%)
May 19, 2008 18.99 19.19 18.87 18.98 79,370 -0.07(-0.39%)
May 16, 2008 19.15 19.15 18.86 19.05 99,523 +0.03(+0.16%)
May 15, 2008 18.98 19.07 18.85 19.02 305,285 +0.08(+0.40%)
May 14, 2008 19.02 19.18 18.88 18.95 297,617 -0.01(-0.05%)
May 13, 2008 19.01 19.01 18.85 18.96 217,544 +0.05(+0.26%)
May 12, 2008 18.75 18.96 18.70 18.91 225,768 +0.24(+1.31%)
May 09, 2008 18.44 18.70 18.36 18.66 10,136 +0.04(+0.19%)
May 08, 2008 18.46 18.64 18.45 18.63 116,981 +0.18(+0.99%)
May 07, 2008 18.75 18.78 18.42 18.44 203,980 -0.27(-1.43%)
May 06, 2008 18.71 18.81 18.58 18.71 285,877 -0.02(-0.12%)
May 05, 2008 18.66 18.79 18.66 18.73 250,032 -0.01(-0.07%)
May 02, 2008 18.85 18.92 18.68 18.75 381,335 +0.01(+0.07%)
May 01, 2008 18.25 18.75 18.25 18.73 52,972 +0.52(+2.85%)
Apr 30, 2008 18.41 18.63 18.21 18.22 143,325 -0.08(-0.43%)
Apr 29, 2008 18.54 18.54 18.25 18.29 75,360 -0.21(-1.15%)
Apr 28, 2008 18.52 18.61 18.48 18.51 303,654 +0.02(+0.11%)
Apr 25, 2008 18.57 18.57 18.34 18.49 142,436 -0.15(-0.80%)
Apr 24, 2008 18.47 18.81 18.38 18.64 93,667 +0.04(+0.19%)
Apr 23, 2008 18.42 18.64 18.42 18.60 415,626 +0.18(+0.97%)
Apr 22, 2008 18.47 18.62 18.34 18.42 652,346 -0.17(-0.91%)
Apr 21, 2008 18.57 18.65 18.48 18.59 717,088 -0.00(-0.02%)
Apr 18, 2008 18.91 18.91 18.55 18.59 285,761 +0.15(+0.83%)
Apr 17, 2008 18.46 18.71 18.38 18.44 477,578 -0.18(-0.98%)
Apr 16, 2008 18.37 18.65 18.29 18.62 1,425,442 +0.43(+2.35%)
Apr 15, 2008 18.28 18.32 18.05 18.20 440,302 -0.06(-0.32%)
Apr 14, 2008 18.20 18.33 18.16 18.25 85,542 -0.10(-0.57%)
Apr 11, 2008 18.49 18.52 18.31 18.36 390,000 -0.20(-1.05%)
Apr 10, 2008 18.19 18.71 18.19 18.55 1,078,327 +0.79(+4.45%)
Apr 09, 2008 18.11 18.11 17.67 17.76 647,548 -0.37(-2.06%)
Apr 08, 2008 18.02 18.15 18.00 18.14 688,326 -0.02(-0.13%)
Apr 07, 2008 18.28 18.31 18.13 18.16 71,745 +0.05(+0.27%)
Apr 04, 2008 18.04 18.32 17.99 18.11 402,135 +0.17(+0.93%)
Apr 03, 2008 17.81 18.02 17.78 17.95 925,024 +0.01(+0.05%)
Apr 02, 2008 17.98 18.12 17.89 17.94 428,939 -0.15(-0.81%)
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.