Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 14.86 15.03 14.86 14.96 83,702 +0.51(+3.50%)
Jun 29, 2006 14.30 14.46 14.29 14.46 6,438 +0.36(+2.54%)
Jun 28, 2006 14.12 14.16 14.10 14.10 2,452 -0.08(-0.58%)
Jun 27, 2006 14.35 14.35 14.18 14.18 3,372 -0.17(-1.20%)
Jun 26, 2006 14.41 14.41 14.35 14.35 2,452 +0.04(+0.30%)
Jun 23, 2006 14.22 14.31 14.19 14.31 34,339 +0.25(+1.78%)
Jun 22, 2006 14.14 14.14 14.05 14.06 2,452 -0.22(-1.51%)
Jun 21, 2006 14.27 14.27 14.27 14.27 306 +0.24(+1.70%)
Jun 20, 2006 14.06 14.12 14.03 14.03 252,028 -0.02(-0.16%)
Jun 19, 2006 14.32 14.61 14.06 14.06 5,825 -0.32(-2.22%)
Jun 16, 2006 14.45 14.45 14.34 14.38 5,212 -0.09(-0.63%)
Jun 15, 2006 14.21 14.47 14.20 14.47 6,745 +0.42(+3.00%)
Jun 14, 2006 14.02 14.11 13.95 14.05 44,764 +0.08(+0.58%)
Jun 13, 2006 14.04 14.28 13.95 13.97 150,542 -0.28(-1.95%)
Jun 12, 2006 14.56 14.56 14.24 14.24 7,051 -0.26(-1.82%)
Jun 09, 2006 14.63 14.80 14.47 14.51 11,957 -0.12(-0.80%)
Jun 08, 2006 14.50 14.64 14.29 14.62 22,075 +0.02(+0.13%)
Jun 07, 2006 14.60 14.81 14.60 14.61 12,264 +0.09(+0.63%)
Jun 06, 2006 14.35 14.51 14.35 14.51 10,117 +0.03(+0.20%)
Jun 05, 2006 14.91 14.91 14.48 14.48 8,278 -0.51(-3.39%)
Jun 02, 2006 15.07 15.07 14.93 14.99 20,235 +0.16(+1.08%)
Jun 01, 2006 14.70 14.84 14.70 14.83 12,570 +0.18(+1.22%)
May 31, 2006 14.58 14.65 14.54 14.65 16,250 +0.17(+1.15%)
May 30, 2006 14.68 14.68 14.49 14.49 304,764 -0.21(-1.40%)
May 26, 2006 14.54 14.70 14.51 14.69 522,760 +0.40(+2.81%)
May 25, 2006 14.14 14.29 14.14 14.29 116,816 +0.28(+2.03%)
May 24, 2006 13.85 14.01 13.62 14.01 5,825 +0.14(+0.99%)
May 23, 2006 14.06 14.15 13.87 13.87 19,929 -0.15(-1.07%)
May 22, 2006 14.07 14.15 13.92 14.02 6,438 -0.05(-0.37%)
May 19, 2006 14.04 14.12 13.95 14.07 15,330 +0.05(+0.33%)
May 18, 2006 14.35 14.38 14.01 14.03 13,183 -0.22(-1.51%)
May 17, 2006 14.49 14.54 14.24 14.24 98,113 -0.29(-2.02%)
May 16, 2006 14.74 14.74 14.52 14.54 22,382 -0.26(-1.78%)
May 15, 2006 14.85 14.88 14.80 14.80 2,146 -0.08(-0.50%)
May 12, 2006 14.86 14.88 14.77 14.88 22,688 -0.14(-0.91%)
May 11, 2006 15.16 15.16 14.99 15.01 15,023 -0.27(-1.79%)
May 10, 2006 15.39 15.39 15.25 15.29 9,811 -0.17(-1.10%)
May 09, 2006 15.53 15.53 15.43 15.46 15,943 -0.14(-0.88%)
May 08, 2006 15.64 15.64 15.55 15.59 10,731 +0.00(+0.02%)
May 05, 2006 15.39 15.59 15.39 15.59 12,570 +0.23(+1.49%)
May 04, 2006 15.18 15.37 15.18 15.36 166,486 +0.21(+1.36%)
May 03, 2006 15.12 15.16 15.06 15.16 15,636 -0.04(-0.26%)
May 02, 2006 15.44 15.44 15.15 15.20 19,009 -0.23(-1.48%)
May 01, 2006 15.66 15.68 15.42 15.42 57,334 -0.16(-1.05%)
Apr 28, 2006 15.54 15.70 15.54 15.59 11,650 -0.03(-0.21%)
Apr 27, 2006 15.28 15.73 15.28 15.62 28,207 +0.24(+1.57%)
Apr 26, 2006 15.59 15.59 15.31 15.38 110,070 -0.15(-0.95%)
Apr 25, 2006 15.60 15.68 15.46 15.52 90,754 -0.06(-0.40%)
Apr 24, 2006 15.58 15.59 15.45 15.59 12,877 -0.01(-0.06%)
Apr 21, 2006 15.72 15.72 15.59 15.60 10,117 -0.22(-1.36%)
Apr 20, 2006 15.78 15.87 15.77 15.81 66,226 -0.03(-0.19%)
Apr 19, 2006 15.83 15.84 15.73 15.84 103,019 +0.01(+0.08%)
Apr 18, 2006 15.54 15.84 15.54 15.83 76,037 +0.29(+1.89%)
Apr 17, 2006 15.66 15.69 15.39 15.53 38,325 -0.13(-0.85%)
Apr 13, 2006 15.53 15.67 15.53 15.67 5,518 +0.21(+1.35%)
Apr 12, 2006 15.31 15.50 15.31 15.46 58,561 +0.21(+1.39%)
Apr 11, 2006 15.63 15.63 15.22 15.25 73,278 -0.30(-1.93%)
Apr 10, 2006 15.64 15.64 15.53 15.55 21,155 -0.08(-0.50%)
Apr 07, 2006 15.91 15.91 15.59 15.63 12,570 -0.22(-1.36%)
Apr 06, 2006 15.93 15.94 15.78 15.84 15,023 -0.27(-1.68%)
Apr 05, 2006 16.23 16.23 16.07 16.11 26,674 -0.05(-0.30%)
Apr 04, 2006 16.11 16.22 16.11 16.16 34,339 +0.01(+0.06%)
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.