Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.54 19.79 19.46 19.76 655,826 +0.17(+0.87%)
Oct 30, 2007 19.64 19.68 19.54 19.60 181,203 -0.08(-0.43%)
Oct 29, 2007 19.73 19.75 19.54 19.68 167,099 -0.02(-0.08%)
Oct 26, 2007 19.72 19.74 19.50 19.70 337,264 +0.35(+1.79%)
Oct 25, 2007 19.44 19.48 19.20 19.35 380,495 -0.02(-0.12%)
Oct 24, 2007 19.40 19.45 19.06 19.37 494,859 -0.09(-0.49%)
Oct 23, 2007 19.29 19.47 19.18 19.47 312,429 +0.27(+1.41%)
Oct 22, 2007 18.84 19.26 18.80 19.20 189,481 +0.06(+0.31%)
Oct 19, 2007 19.50 19.50 19.11 19.14 182,736 -0.41(-2.09%)
Oct 18, 2007 19.53 19.74 19.47 19.55 717,453 -0.15(-0.76%)
Oct 17, 2007 19.75 19.75 19.41 19.70 281,462 +0.10(+0.52%)
Oct 16, 2007 19.68 19.72 19.51 19.60 394,906 -0.08(-0.41%)
Oct 15, 2007 20.00 20.00 19.57 19.68 324,693 +0.07(+0.38%)
Oct 12, 2007 19.62 19.76 19.55 19.60 178,443 +0.12(+0.60%)
Oct 11, 2007 19.84 19.91 19.40 19.48 96,273 -0.25(-1.26%)
Oct 10, 2007 19.60 19.75 19.54 19.73 300,165 +0.09(+0.48%)
Oct 09, 2007 19.70 19.73 19.55 19.64 73,891 -0.01(-0.05%)
Oct 08, 2007 19.68 19.68 19.54 19.65 64,693 +0.00(+0.00%)
Oct 05, 2007 19.48 19.71 19.37 19.65 236,391 +0.30(+1.53%)
Oct 04, 2007 19.39 19.49 19.34 19.35 171,698 -0.07(-0.39%)
Oct 03, 2007 19.25 19.51 19.24 19.43 73,278 +0.33(+1.72%)
Oct 02, 2007 19.25 19.28 19.10 19.10 169,858 -0.07(-0.34%)
Oct 01, 2007 18.93 19.16 18.93 19.16 3,010,853 +0.23(+1.21%)
Sep 28, 2007 18.97 19.07 18.82 18.93 134,905 -0.04(-0.21%)
Sep 27, 2007 19.05 19.06 18.90 18.97 93,207 -0.07(-0.34%)
Sep 26, 2007 18.87 19.09 18.87 19.04 242,523 +0.22(+1.14%)
Sep 25, 2007 18.78 18.85 18.71 18.82 272,571 +0.00(+0.02%)
Sep 24, 2007 18.74 18.84 18.62 18.82 302,311 +0.11(+0.59%)
Sep 21, 2007 18.76 18.86 18.71 18.71 506,816 +0.08(+0.42%)
Sep 20, 2007 18.75 18.81 18.57 18.63 395,826 -0.11(-0.57%)
Sep 19, 2007 18.83 18.86 18.69 18.74 597,571 -0.01(-0.03%)
Sep 18, 2007 18.33 18.92 18.28 18.74 392,146 +0.51(+2.81%)
Sep 17, 2007 18.43 18.43 18.14 18.23 171,698 -0.19(-1.03%)
Sep 14, 2007 18.28 18.44 18.28 18.42 278,090 -0.05(-0.28%)
Sep 13, 2007 18.64 18.64 18.42 18.47 344,009 -0.10(-0.56%)
Sep 12, 2007 18.60 18.76 18.55 18.58 352,901 -0.07(-0.37%)
Sep 11, 2007 18.65 18.67 18.56 18.65 202,971 +0.25(+1.33%)
Sep 10, 2007 18.56 18.56 18.19 18.40 248,042 -0.09(-0.48%)
Sep 07, 2007 18.37 18.49 18.28 18.49 811,274 -0.20(-1.06%)
Sep 06, 2007 18.66 18.93 18.64 18.69 404,410 +0.07(+0.39%)
Sep 05, 2007 18.39 18.73 18.39 18.62 449,175 +0.02(+0.12%)
Sep 04, 2007 18.17 18.62 18.17 18.59 293,726 +0.43(+2.39%)
Aug 31, 2007 18.10 18.23 17.94 18.16 3,061,136 +0.29(+1.61%)
Aug 30, 2007 17.63 17.97 17.63 17.87 37,099 +0.10(+0.55%)
Aug 29, 2007 17.51 17.79 17.47 17.78 305,991 +0.23(+1.32%)
Aug 28, 2007 17.70 17.72 17.47 17.54 195,306 -0.25(-1.43%)
Aug 27, 2007 17.87 17.92 17.76 17.80 297,712 -0.03(-0.18%)
Aug 24, 2007 17.73 17.83 17.64 17.83 477,995 +0.14(+0.79%)
Aug 23, 2007 17.79 17.83 17.64 17.69 198,066 -0.02(-0.09%)
Aug 22, 2007 17.87 17.87 17.64 17.71 662,265 -0.01(-0.06%)
Aug 21, 2007 17.56 17.72 17.56 17.72 59,174 +0.11(+0.61%)
Aug 20, 2007 17.45 17.61 17.35 17.61 74,198 +0.14(+0.83%)
Aug 17, 2007 17.40 17.51 17.14 17.46 206,038 +0.24(+1.42%)
Aug 16, 2007 16.94 17.22 16.76 17.22 277,783 +0.05(+0.28%)
Aug 15, 2007 17.17 17.58 17.12 17.17 104,245 -0.05(-0.28%)
Aug 14, 2007 17.29 17.39 17.13 17.22 34,952 +0.00(+0.00%)
Aug 13, 2007 17.32 17.37 17.16 17.22 86,155 -0.01(-0.06%)
Aug 10, 2007 17.26 17.47 17.11 17.23 1,003,208 -0.47(-2.65%)
Aug 09, 2007 17.63 18.03 17.63 17.70 252,028 -0.15(-0.82%)
Aug 08, 2007 17.68 18.00 17.62 17.85 263,066 +0.41(+2.34%)
Aug 07, 2007 16.95 17.49 16.95 17.44 288,207 +0.75(+4.52%)
Aug 06, 2007 16.64 16.69 16.52 16.69 182,122 -0.02(-0.10%)
Aug 03, 2007 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Aug 02, 2007 16.59 16.74 16.45 16.70 644,482 +0.43(+2.67%)
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.