Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.47 17.73 17.38 17.47 728,951 -0.05(-0.28%)
May 27, 2010 17.41 17.54 17.29 17.52 629,145 +0.43(+2.54%)
May 26, 2010 17.20 17.54 17.05 17.09 812,343 -0.05(-0.27%)
May 25, 2010 16.84 17.15 16.47 17.13 1,826,593 -0.03(-0.19%)
May 24, 2010 17.19 17.46 17.11 17.17 835,043 -0.07(-0.41%)
May 21, 2010 16.91 17.59 16.89 17.24 941,742 +0.06(+0.34%)
May 20, 2010 17.26 17.50 17.17 17.18 1,157,370 -0.74(-4.13%)
May 19, 2010 17.98 18.17 17.69 17.92 1,011,006 -0.11(-0.63%)
May 18, 2010 18.30 18.40 17.97 18.03 1,601,884 -0.15(-0.83%)
May 17, 2010 18.21 18.30 17.77 18.18 1,139,612 +0.06(+0.34%)
May 14, 2010 18.12 18.40 17.89 18.12 1,022,748 -0.39(-2.11%)
May 13, 2010 18.62 18.73 18.45 18.51 781,167 -0.09(-0.49%)
May 12, 2010 18.20 18.62 18.20 18.60 865,606 +0.43(+2.36%)
May 11, 2010 18.31 18.42 18.15 18.17 1,387,011 +0.24(+1.31%)
May 10, 2010 17.89 17.94 17.82 17.94 2,210,434 +0.66(+3.83%)
May 07, 2010 17.84 18.15 16.96 17.27 3,078,292 -0.75(-4.14%)
May 06, 2010 18.67 18.75 15.17 18.02 2,536,950 -0.42(-2.29%)
May 05, 2010 18.79 18.92 18.42 18.44 1,307,948 -0.79(-4.13%)
May 04, 2010 19.52 19.52 19.13 19.24 1,099,621 -0.56(-2.84%)
May 03, 2010 19.52 19.85 19.47 19.80 614,330 +0.32(+1.64%)
Apr 30, 2010 19.55 19.88 19.48 19.48 857,882 -0.16(-0.82%)
Apr 29, 2010 19.20 20.01 19.20 19.64 2,586,780 +0.56(+2.94%)
Apr 28, 2010 19.05 19.16 18.99 19.08 704,950 +0.06(+0.34%)
Apr 27, 2010 19.18 19.47 18.99 19.01 743,933 -0.24(-1.26%)
Apr 26, 2010 19.38 19.57 19.26 19.26 718,157 -0.14(-0.73%)
Apr 23, 2010 19.10 19.42 19.08 19.40 479,122 +0.33(+1.71%)
Apr 22, 2010 18.99 19.12 18.74 19.07 1,136,675 -0.15(-0.77%)
Apr 21, 2010 19.61 19.61 19.12 19.22 854,019 -0.33(-1.68%)
Apr 20, 2010 19.49 19.55 19.32 19.55 342,713 +0.06(+0.30%)
Apr 19, 2010 19.61 19.76 19.32 19.49 619,427 -0.17(-0.85%)
Apr 16, 2010 19.81 19.83 19.46 19.66 1,122,547 -0.17(-0.84%)
Apr 15, 2010 19.87 19.93 19.75 19.83 325,729 -0.05(-0.26%)
Apr 14, 2010 19.69 19.88 19.65 19.88 626,837 +0.22(+1.13%)
Apr 13, 2010 19.63 19.76 19.58 19.66 889,198 -0.00(-0.02%)
Apr 12, 2010 19.75 19.75 19.57 19.66 812,430 -0.04(-0.20%)
Apr 09, 2010 19.72 19.74 19.54 19.70 981,125 -0.04(-0.20%)
Apr 08, 2010 19.54 19.79 19.41 19.74 224,235 +0.13(+0.66%)
Apr 07, 2010 19.72 19.77 19.48 19.61 818,994 -0.10(-0.51%)
Apr 06, 2010 19.70 19.81 19.69 19.71 346,189 -0.01(-0.05%)
Apr 05, 2010 19.59 19.76 19.51 19.72 379,936 +0.21(+1.06%)
Apr 01, 2010 19.46 19.51 19.51 19.51 3,212,121 +0.16(+0.83%)
Mar 31, 2010 19.45 19.61 19.32 19.35 788,797 -0.13(-0.65%)
Mar 30, 2010 19.59 19.59 19.39 19.48 471,219 -0.11(-0.54%)
Mar 29, 2010 19.60 19.63 19.53 19.58 595,788 +0.09(+0.48%)
Mar 26, 2010 19.67 19.78 19.39 19.49 689,047 -0.15(-0.79%)
Mar 25, 2010 19.91 20.03 19.63 19.64 928,534 -0.17(-0.85%)
Mar 24, 2010 19.98 20.04 19.80 19.81 871,656 -0.22(-1.08%)
Mar 23, 2010 19.78 20.05 19.72 20.03 802,543 +0.29(+1.45%)
Mar 22, 2010 19.46 19.84 19.41 19.74 1,068,014 +0.13(+0.64%)
Mar 19, 2010 19.77 19.82 19.60 19.62 1,128,019 -0.10(-0.51%)
Mar 18, 2010 19.73 19.80 19.63 19.72 410,781 -0.05(-0.28%)
Mar 17, 2010 19.86 19.89 19.73 19.77 456,955 -0.08(-0.39%)
Mar 16, 2010 19.87 19.87 19.74 19.85 539,917 +0.07(+0.33%)
Mar 15, 2010 19.69 19.82 19.66 19.78 1,215,407 +0.28(+1.41%)
Mar 12, 2010 19.83 19.83 19.32 19.51 1,468,173 -0.15(-0.76%)
Mar 11, 2010 19.45 19.66 19.29 19.66 1,199,901 +0.18(+0.91%)
Mar 10, 2010 19.29 19.57 19.29 19.48 1,633,262 +0.23(+1.17%)
Mar 09, 2010 19.10 19.37 19.08 19.25 931,044 +0.15(+0.79%)
Mar 08, 2010 19.08 19.14 19.00 19.10 640,246 +0.05(+0.24%)
Mar 05, 2010 18.81 19.06 18.81 19.06 1,650,964 +0.34(+1.81%)
Mar 04, 2010 18.86 18.87 18.64 18.72 278,136 -0.13(-0.67%)
Mar 03, 2010 18.95 18.99 18.80 18.84 907,306 -0.43(-2.24%)
Mar 02, 2010 19.17 19.35 19.07 19.28 504,084 +0.15(+0.76%)
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.