Skip to main content

S&P Biotech SPDR (NY: XBI )

101.26 +0.31 (+0.31%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.23 15.28 14.78 14.78 723,220 -0.29(-1.91%)
Apr 29, 2009 14.83 15.21 14.82 15.07 1,675,793 +0.30(+2.01%)
Apr 28, 2009 14.57 14.95 14.54 14.77 1,004,204 +0.08(+0.58%)
Apr 27, 2009 14.61 14.78 14.54 14.69 753,394 +0.12(+0.81%)
Apr 24, 2009 14.39 14.69 14.39 14.57 1,165,396 +0.22(+1.55%)
Apr 23, 2009 14.25 14.47 14.09 14.35 962,471 +0.04(+0.27%)
Apr 22, 2009 14.38 14.62 14.30 14.31 1,268,628 -0.14(-0.97%)
Apr 21, 2009 14.31 14.53 14.28 14.45 880,191 +0.07(+0.45%)
Apr 20, 2009 14.59 14.63 14.28 14.38 882,357 -0.39(-2.63%)
Apr 17, 2009 14.76 14.90 14.64 14.77 835,387 -0.04(-0.24%)
Apr 16, 2009 14.90 14.94 14.59 14.81 1,040,280 +0.07(+0.44%)
Apr 15, 2009 14.76 14.88 14.52 14.74 928,711 -0.10(-0.70%)
Apr 14, 2009 15.20 15.20 14.76 14.85 968,006 -0.36(-2.36%)
Apr 13, 2009 15.11 15.29 15.09 15.21 612,806 +0.06(+0.39%)
Apr 09, 2009 15.21 15.35 15.03 15.15 998,128 +0.25(+1.69%)
Apr 08, 2009 14.78 14.93 14.66 14.90 981,687 +0.20(+1.38%)
Apr 07, 2009 14.82 14.98 14.64 14.69 1,600,083 -0.29(-1.96%)
Apr 06, 2009 15.10 15.13 14.83 14.99 1,035,438 -0.27(-1.76%)
Apr 03, 2009 15.38 15.43 15.04 15.25 970,566 -0.16(-1.06%)
Apr 02, 2009 15.68 15.68 15.36 15.42 700,954 +0.02(+0.16%)
Apr 01, 2009 15.58 15.58 15.07 15.39 1,342,862 -0.28(-1.78%)
Mar 31, 2009 15.87 15.97 15.66 15.67 888,252 -0.09(-0.58%)
Mar 30, 2009 15.76 15.86 15.50 15.76 877,165 -0.76(-4.59%)
Mar 26, 2009 15.80 16.52 15.80 16.52 1,238,227 +0.76(+4.83%)
Mar 25, 2009 15.54 16.01 15.34 15.76 951,412 +0.27(+1.73%)
Mar 24, 2009 15.82 15.86 15.49 15.49 430,635 -0.36(-2.25%)
Mar 23, 2009 15.57 15.87 15.57 15.85 810,232 +0.58(+3.83%)
Mar 20, 2009 15.73 15.86 15.26 15.26 616,953 -0.47(-2.99%)
Mar 19, 2009 16.07 16.22 15.68 15.73 836,634 -0.24(-1.49%)
Mar 18, 2009 15.88 16.30 15.78 15.97 961,772 +0.09(+0.60%)
Mar 17, 2009 15.43 15.88 15.38 15.88 542,855 +0.52(+3.38%)
Mar 16, 2009 15.82 15.84 15.32 15.36 700,943 -0.40(-2.55%)
Mar 13, 2009 15.41 15.84 15.41 15.76 0 +0.39(+2.55%)
Mar 12, 2009 14.34 15.41 14.34 15.37 739,018 +0.92(+6.37%)
Mar 11, 2009 14.97 15.12 14.44 14.45 2,123,239 -0.38(-2.57%)
Mar 10, 2009 14.39 14.87 14.39 14.83 666,246 +0.52(+3.62%)
Mar 09, 2009 14.07 14.64 14.07 14.31 661,724 -0.04(-0.25%)
Mar 06, 2009 14.22 14.38 14.04 14.35 0 +0.22(+1.57%)
Mar 05, 2009 14.66 14.66 14.12 14.13 1,023,912 -0.71(-4.77%)
Mar 04, 2009 14.73 15.05 14.57 14.83 837,921 +0.45(+3.15%)
Mar 02, 2009 14.87 14.97 14.38 14.38 1,952,293 -0.71(-4.73%)
Feb 27, 2009 15.71 15.72 15.10 15.10 0 -0.91(-5.71%)
Feb 26, 2009 16.89 16.89 15.95 16.01 1,241,843 -0.74(-4.42%)
Feb 25, 2009 16.82 17.01 16.63 16.75 414,434 -0.06(-0.35%)
Feb 24, 2009 16.41 16.87 16.37 16.81 622,940 +0.46(+2.79%)
Feb 23, 2009 16.81 16.81 16.32 16.35 782,677 -0.33(-1.96%)
Feb 20, 2009 16.77 16.92 16.51 16.68 1,393,832 -0.25(-1.45%)
Feb 19, 2009 17.26 17.34 16.88 16.92 1,193,971 -0.41(-2.35%)
Feb 18, 2009 17.62 17.63 17.25 17.33 682,744 -0.15(-0.87%)
Feb 17, 2009 17.55 17.82 17.37 17.48 660,448 -0.45(-2.53%)
Feb 13, 2009 18.06 18.12 17.85 17.94 732,755 -0.14(-0.78%)
Feb 12, 2009 17.51 18.08 17.45 18.08 1,677,229 +0.41(+2.35%)
Feb 11, 2009 17.67 17.83 17.47 17.66 744,120 +0.00(+0.00%)
Feb 10, 2009 18.08 18.16 17.56 17.66 1,152,162 -0.54(-2.96%)
Feb 09, 2009 18.45 18.45 18.04 18.20 827,329 -0.12(-0.68%)
Feb 06, 2009 18.32 18.45 18.18 18.32 1,542,231 +0.17(+0.93%)
Feb 05, 2009 17.85 18.27 17.70 18.15 1,183,483 +0.25(+1.40%)
Feb 04, 2009 17.97 18.28 17.81 17.90 1,322,596 +0.01(+0.08%)
Feb 03, 2009 17.58 17.94 17.42 17.89 1,498,468 +0.59(+3.39%)
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.