Skip to main content

S&P Biotech SPDR (NY: XBI )

92.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.69 44.93 44.59 44.93 5,300 +0.51(+1.15%)
May 30, 2006 45.02 45.02 44.42 44.42 99,400 -0.63(-1.40%)
May 26, 2006 44.57 45.08 44.47 45.05 170,500 +1.23(+2.81%)
May 25, 2006 43.34 43.82 43.34 43.82 38,100 +0.87(+2.03%)
May 24, 2006 42.47 42.95 41.77 42.95 1,900 +0.42(+0.99%)
May 23, 2006 43.10 43.39 42.53 42.53 6,500 -0.46(-1.07%)
May 22, 2006 43.15 43.38 42.67 42.99 2,100 -0.16(-0.37%)
May 19, 2006 43.04 43.29 42.77 43.15 5,000 +0.14(+0.33%)
May 18, 2006 43.99 44.09 42.94 43.01 4,300 -0.66(-1.51%)
May 17, 2006 44.43 44.59 43.67 43.67 32,000 -0.90(-2.02%)
May 16, 2006 45.19 45.19 44.52 44.57 7,300 -0.81(-1.78%)
May 15, 2006 45.53 45.63 45.38 45.38 700 -0.23(-0.50%)
May 12, 2006 45.55 45.63 45.27 45.61 7,400 -0.42(-0.91%)
May 11, 2006 46.48 46.48 45.95 46.03 4,900 -0.84(-1.79%)
May 10, 2006 47.20 47.20 46.77 46.87 3,200 -0.52(-1.10%)
May 09, 2006 47.61 47.61 47.32 47.39 5,200 -0.42(-0.88%)
May 08, 2006 47.95 47.95 47.68 47.81 3,500 +0.01(+0.02%)
May 05, 2006 47.20 47.80 47.20 47.80 4,100 +0.70(+1.49%)
May 04, 2006 46.55 47.12 46.55 47.10 54,300 +0.63(+1.36%)
May 03, 2006 46.36 46.47 46.16 46.47 5,100 -0.12(-0.26%)
May 02, 2006 47.35 47.35 46.44 46.59 6,200 -0.70(-1.48%)
May 01, 2006 48.01 48.07 47.29 47.29 18,700 -0.50(-1.05%)
Apr 28, 2006 47.64 48.14 47.64 47.79 3,800 -0.10(-0.21%)
Apr 27, 2006 46.85 48.23 46.85 47.89 9,200 +0.74(+1.57%)
Apr 26, 2006 47.80 47.80 46.94 47.15 35,900 -0.45(-0.95%)
Apr 25, 2006 47.84 48.08 47.39 47.60 29,600 -0.19(-0.40%)
Apr 24, 2006 47.78 47.80 47.38 47.79 4,200 -0.03(-0.06%)
Apr 21, 2006 48.21 48.21 47.80 47.82 3,300 -0.66(-1.36%)
Apr 20, 2006 48.39 48.65 48.35 48.48 21,600 -0.09(-0.19%)
Apr 19, 2006 48.53 48.57 48.22 48.57 33,600 +0.04(+0.08%)
Apr 18, 2006 47.64 48.58 47.64 48.53 24,800 +0.90(+1.89%)
Apr 17, 2006 48.02 48.12 47.19 47.63 12,500 -0.41(-0.85%)
Apr 13, 2006 47.62 48.04 47.62 48.04 1,800 +0.64(+1.35%)
Apr 12, 2006 46.95 47.52 46.95 47.40 19,100 +0.65(+1.39%)
Apr 11, 2006 47.92 47.92 46.68 46.75 23,900 -0.92(-1.93%)
Apr 10, 2006 47.96 47.96 47.63 47.67 6,900 -0.24(-0.50%)
Apr 07, 2006 48.78 48.78 47.81 47.91 4,100 -0.66(-1.36%)
Apr 06, 2006 48.85 48.88 48.39 48.57 4,900 -0.83(-1.68%)
Apr 05, 2006 49.75 49.75 49.27 49.40 8,700 -0.15(-0.30%)
Apr 04, 2006 49.40 49.73 49.40 49.55 11,200 +0.03(+0.06%)
Apr 03, 2006 50.27 50.27 49.49 49.52 29,100 -0.75(-1.49%)
Mar 31, 2006 50.48 50.48 50.07 50.27 6,000 +0.03(+0.06%)
Mar 30, 2006 50.20 50.40 50.07 50.24 5,700 +0.09(+0.18%)
Mar 29, 2006 49.69 50.23 49.69 50.15 20,800 +0.46(+0.93%)
Mar 28, 2006 49.92 50.12 49.69 49.69 8,300 -0.34(-0.68%)
Mar 27, 2006 50.16 50.16 49.95 50.03 46,400 -0.17(-0.34%)
Mar 24, 2006 50.39 50.39 50.00 50.20 100,000 -0.52(-1.03%)
Mar 23, 2006 51.10 51.10 50.43 50.72 33,800 -0.20(-0.39%)
Mar 22, 2006 50.30 50.94 49.79 50.92 4,400 +0.00(+0.00%)
Mar 21, 2006 51.44 51.78 50.81 50.92 44,900 -0.95(-1.83%)
Mar 20, 2006 51.82 52.26 51.68 51.87 2,700 -0.20(-0.38%)
Mar 17, 2006 51.95 52.10 51.90 52.07 3,200 -0.13(-0.25%)
Mar 16, 2006 52.90 52.91 52.20 52.20 14,500 -0.08(-0.15%)
Mar 15, 2006 52.16 52.28 52.10 52.28 1,500 +0.33(+0.64%)
Mar 14, 2006 52.10 52.10 51.75 51.95 56,900 -0.05(-0.10%)
Mar 13, 2006 52.60 52.77 52.00 52.00 16,700 -0.12(-0.23%)
Mar 10, 2006 51.92 52.69 51.92 52.12 8,700 -0.14(-0.27%)
Mar 09, 2006 52.81 52.81 52.22 52.26 4,700 -0.76(-1.43%)
Mar 08, 2006 52.10 53.12 51.67 53.02 279,800 +0.87(+1.67%)
Mar 07, 2006 52.90 52.90 52.06 52.15 142,700 -0.97(-1.83%)
Mar 06, 2006 53.35 53.51 52.87 53.12 68,200 -0.45(-0.84%)
Mar 03, 2006 53.80 53.86 53.42 53.57 34,100 -0.24(-0.44%)
Mar 02, 2006 53.80 53.81 53.30 53.81 21,400 -0.01(-0.02%)
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.