Skip to main content

S&P Biotech SPDR (NY: XBI )

100.82 -0.13 (-0.13%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.39 19.47 19.26 19.38 248,185 +0.10(+0.51%)
Sep 29, 2010 19.30 19.35 19.18 19.29 269,176 -0.07(-0.37%)
Sep 28, 2010 19.29 19.36 19.00 19.36 219,968 +0.13(+0.70%)
Sep 27, 2010 19.32 19.41 19.19 19.22 168,297 -0.05(-0.25%)
Sep 24, 2010 19.19 19.29 19.15 19.27 204,523 +0.28(+1.46%)
Sep 23, 2010 18.80 19.17 18.76 19.00 109,772 +0.02(+0.12%)
Sep 22, 2010 18.94 19.16 18.84 18.97 205,261 -0.06(-0.31%)
Sep 21, 2010 19.14 19.14 18.94 19.03 409,628 -0.07(-0.36%)
Sep 20, 2010 18.85 19.16 18.81 19.10 174,931 +0.27(+1.44%)
Sep 17, 2010 18.83 18.91 18.68 18.83 361,379 +0.05(+0.24%)
Sep 15, 2010 18.38 18.79 18.38 18.78 233,530 +0.36(+1.97%)
Sep 14, 2010 18.41 18.48 18.33 18.42 628,341 -0.06(-0.32%)
Sep 13, 2010 18.58 18.58 18.41 18.48 204,437 +0.02(+0.11%)
Sep 10, 2010 18.22 18.46 18.21 18.46 243,839 +0.25(+1.40%)
Sep 09, 2010 18.21 18.39 18.11 18.21 341,382 +0.09(+0.52%)
Sep 08, 2010 17.90 18.14 17.90 18.11 496,360 +0.24(+1.35%)
Sep 07, 2010 17.91 18.02 17.81 17.87 324,746 -0.19(-1.05%)
Sep 03, 2010 18.01 18.13 17.89 18.06 390,134 +0.20(+1.13%)
Sep 02, 2010 17.54 17.86 17.54 17.86 258,494 +0.29(+1.64%)
Sep 01, 2010 17.32 17.61 17.31 17.57 825,584 +0.44(+2.59%)
Aug 31, 2010 17.13 17.33 17.01 17.13 1,298,151 -0.06(-0.34%)
Aug 30, 2010 17.31 17.43 17.18 17.18 384,217 -0.21(-1.20%)
Aug 27, 2010 17.00 17.43 16.89 17.39 617,260 +0.16(+0.93%)
Aug 26, 2010 17.59 17.59 17.19 17.23 427,119 -0.33(-1.90%)
Aug 25, 2010 17.10 17.58 17.06 17.57 162,037 +0.32(+1.84%)
Aug 24, 2010 17.31 17.39 17.16 17.25 145,021 -0.29(-1.66%)
Aug 23, 2010 17.75 17.87 17.51 17.54 215,751 -0.12(-0.70%)
Aug 20, 2010 17.60 17.74 17.50 17.66 646,677 -0.03(-0.18%)
Aug 19, 2010 18.04 18.05 17.62 17.70 193,485 -0.41(-2.25%)
Aug 18, 2010 18.17 18.29 17.99 18.11 143,254 -0.07(-0.38%)
Aug 17, 2010 18.03 18.29 17.93 18.17 765,304 +0.28(+1.59%)
Aug 16, 2010 17.76 18.06 17.67 17.89 4,089,027 +0.01(+0.05%)
Aug 13, 2010 17.88 18.11 17.88 17.88 206,927 -0.22(-1.23%)
Aug 12, 2010 17.59 18.19 17.59 18.10 225,346 +0.13(+0.74%)
Aug 11, 2010 18.28 18.28 17.89 17.97 280,554 -0.53(-2.86%)
Aug 10, 2010 18.56 18.66 18.30 18.50 472,637 -0.23(-1.22%)
Aug 09, 2010 18.65 18.75 18.55 18.73 342,445 +0.08(+0.42%)
Aug 06, 2010 18.65 18.65 18.15 18.65 841,078 +0.21(+1.12%)
Aug 05, 2010 18.54 18.62 18.43 18.44 362,999 -0.20(-1.07%)
Aug 04, 2010 18.58 18.69 18.34 18.64 155,489 +0.35(+1.89%)
Aug 03, 2010 18.28 18.45 18.13 18.29 154,607 +0.03(+0.18%)
Aug 02, 2010 18.06 18.33 18.05 18.26 294,759 +0.34(+1.91%)
Jul 30, 2010 17.92 18.01 17.42 17.92 421,404 +0.23(+1.27%)
Jul 29, 2010 18.01 18.02 17.42 17.69 594,952 -0.04(-0.24%)
Jul 28, 2010 18.21 18.32 17.74 17.74 2,603 -0.53(-2.88%)
Jul 27, 2010 18.53 18.56 18.14 18.26 646,267 -0.17(-0.94%)
Jul 26, 2010 17.79 18.49 17.79 18.43 562,273 +0.74(+4.17%)
Jul 23, 2010 17.11 17.73 17.09 17.70 1,121,563 +0.43(+2.48%)
Jul 22, 2010 17.05 17.35 16.98 17.27 475,384 +0.37(+2.16%)
Jul 21, 2010 17.03 17.24 16.85 16.90 335,294 -0.15(-0.86%)
Jul 20, 2010 16.70 17.06 16.65 17.05 250,482 +0.12(+0.73%)
Jul 19, 2010 16.99 17.04 16.73 16.93 186,061 +0.01(+0.08%)
Jul 16, 2010 16.91 17.43 16.87 16.91 624,292 -0.55(-3.12%)
Jul 15, 2010 17.49 17.58 17.32 17.46 340,421 -0.06(-0.32%)
Jul 14, 2010 17.52 17.55 17.38 17.51 490,122 -0.01(-0.07%)
Jul 13, 2010 17.30 17.57 17.29 17.53 352,236 +0.41(+2.42%)
Jul 12, 2010 17.30 17.41 17.06 17.11 389,825 -0.22(-1.26%)
Jul 09, 2010 17.33 17.33 17.02 17.33 259,804 +0.32(+1.88%)
Jul 08, 2010 16.80 17.02 16.55 17.01 266,144 +0.34(+2.02%)
Jul 07, 2010 16.31 16.70 16.18 16.67 505,861 +0.37(+2.27%)
Jul 06, 2010 16.82 16.89 16.19 16.30 1,082,238 -0.32(-1.93%)
Jul 02, 2010 16.63 16.89 16.49 16.63 619,536 +0.12(+0.70%)
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.