Skip to main content

S&P Biotech SPDR (NY: XBI )

94.27 -0.64 (-0.67%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 17.87 18.06 17.84 17.84 744,789 +0.03(+0.18%)
Jan 28, 2010 18.03 18.05 17.73 17.81 554,317 -0.26(-1.43%)
Jan 27, 2010 17.79 18.07 17.74 18.07 912,331 +0.24(+1.37%)
Jan 26, 2010 17.76 17.99 17.68 17.83 860,522 +0.12(+0.70%)
Jan 25, 2010 17.84 17.91 17.58 17.70 475,690 -0.07(-0.42%)
Jan 22, 2010 17.79 17.98 17.66 17.78 1,059,327 -0.03(-0.18%)
Jan 21, 2010 18.09 18.16 17.72 17.81 1,058,407 -0.30(-1.64%)
Jan 20, 2010 18.14 18.24 17.81 18.10 663,674 -0.10(-0.55%)
Jan 19, 2010 17.83 18.20 17.82 18.20 654,637 +0.40(+2.27%)
Jan 15, 2010 18.09 17.80 17.80 17.80 2,660,038 -0.32(-1.75%)
Jan 14, 2010 18.08 18.17 18.02 18.12 1,702,861 +0.01(+0.07%)
Jan 13, 2010 17.89 18.14 17.82 18.10 491,890 +0.26(+1.47%)
Jan 12, 2010 17.78 18.00 17.72 17.84 774,382 -0.23(-1.27%)
Jan 11, 2010 18.08 18.12 17.90 18.07 577,497 +0.10(+0.54%)
Jan 08, 2010 17.88 17.98 17.75 17.98 608,512 +0.08(+0.45%)
Jan 07, 2010 17.92 18.00 17.77 17.89 265,074 +0.00(+0.00%)
Jan 06, 2010 17.66 17.91 17.66 17.89 566,260 +0.24(+1.33%)
Jan 05, 2010 17.59 17.76 17.55 17.66 610,058 +0.07(+0.38%)
Jan 04, 2010 17.53 17.59 17.43 17.59 281,035 +0.28(+1.60%)
Dec 31, 2009 17.49 17.31 17.31 17.31 913,632 -0.19(-1.07%)
Dec 30, 2009 17.42 17.51 17.37 17.50 441,322 +0.03(+0.18%)
Dec 29, 2009 17.56 17.56 17.42 17.47 222,221 -0.04(-0.24%)
Dec 28, 2009 17.43 17.52 17.27 17.51 177,385 +0.09(+0.50%)
Dec 24, 2009 17.35 17.42 17.29 17.42 72,071 +0.08(+0.45%)
Dec 23, 2009 17.21 17.40 17.21 17.35 299,293 +0.08(+0.47%)
Dec 22, 2009 16.92 17.28 16.92 17.27 284,075 +0.35(+2.04%)
Dec 21, 2009 16.70 16.96 16.70 16.92 560,132 +0.34(+2.02%)
Dec 18, 2009 16.36 16.68 16.25 16.58 1,000,249 +0.26(+1.62%)
Dec 17, 2009 16.41 16.47 16.29 16.32 162,684 -0.20(-1.21%)
Dec 16, 2009 16.53 16.64 16.47 16.52 238,628 +0.03(+0.18%)
Dec 15, 2009 16.50 16.51 16.40 16.49 343,230 -0.02(-0.14%)
Dec 14, 2009 16.43 16.52 16.43 16.51 252,740 +0.22(+1.35%)
Dec 11, 2009 16.32 16.36 16.17 16.29 205,491 +0.04(+0.26%)
Dec 10, 2009 16.30 16.43 16.22 16.25 255,104 -0.03(-0.18%)
Dec 09, 2009 16.27 16.35 16.10 16.28 245,413 -0.05(-0.28%)
Dec 08, 2009 16.36 16.43 16.21 16.33 400,669 -0.16(-0.98%)
Dec 07, 2009 16.49 16.63 16.39 16.49 331,804 -0.04(-0.21%)
Dec 04, 2009 16.56 16.75 16.37 16.52 497,807 +0.09(+0.55%)
Dec 03, 2009 16.55 16.77 16.43 16.43 280,946 -0.14(-0.84%)
Dec 02, 2009 16.53 16.69 16.45 16.57 853,421 +0.11(+0.65%)
Dec 01, 2009 16.17 16.52 16.17 16.46 430,178 +0.27(+1.67%)
Nov 30, 2009 16.09 16.21 16.07 16.19 230,892 +0.04(+0.22%)
Nov 27, 2009 15.85 16.33 15.79 16.16 1,052,924 -0.23(-1.40%)
Nov 25, 2009 16.27 16.42 16.24 16.39 462,513 +0.17(+1.06%)
Nov 24, 2009 16.18 16.24 16.03 16.22 456,472 +0.06(+0.40%)
Nov 23, 2009 16.25 16.38 16.08 16.15 260,526 -0.04(-0.26%)
Nov 20, 2009 16.14 16.25 16.06 16.19 309,287 -0.02(-0.10%)
Nov 19, 2009 16.29 16.37 16.10 16.21 368,322 -0.27(-1.63%)
Nov 18, 2009 16.61 16.61 16.38 16.48 533,693 -0.14(-0.84%)
Nov 17, 2009 16.55 16.68 16.43 16.62 303,884 +0.05(+0.33%)
Nov 16, 2009 16.30 16.61 16.30 16.56 575,096 +0.32(+1.99%)
Nov 13, 2009 16.39 16.44 16.15 16.24 310,749 -0.13(-0.77%)
Nov 12, 2009 16.49 16.60 16.33 16.36 263,525 -0.16(-0.94%)
Nov 11, 2009 16.38 16.56 16.34 16.52 504,530 +0.32(+1.97%)
Nov 10, 2009 16.08 16.28 16.05 16.20 343,589 +0.05(+0.28%)
Nov 09, 2009 16.19 16.24 16.06 16.16 369,493 +0.07(+0.46%)
Nov 06, 2009 15.85 16.14 15.81 16.08 467,449 +0.11(+0.69%)
Nov 05, 2009 15.70 16.04 15.65 15.97 397,180 +0.45(+2.91%)
Nov 04, 2009 15.88 15.91 15.49 15.52 1,108,686 -0.28(-1.78%)
Nov 03, 2009 15.22 15.81 15.20 15.80 841,837 +0.45(+2.94%)
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.