Skip to main content

S&P Biotech SPDR (NY: XBI )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.91 18.08 17.81 17.83 441,099 -0.12(-0.68%)
Jul 30, 2009 18.02 18.08 17.85 17.95 551,408 +0.12(+0.65%)
Jul 29, 2009 17.87 17.89 17.75 17.84 568,069 -0.11(-0.61%)
Jul 28, 2009 17.86 17.95 17.65 17.95 631,463 +0.19(+1.09%)
Jul 27, 2009 17.65 17.81 17.58 17.75 1,035,515 +0.08(+0.46%)
Jul 24, 2009 17.27 17.71 17.27 17.67 510,447 +0.32(+1.84%)
Jul 23, 2009 16.33 17.37 16.33 17.35 1,859,257 +1.29(+8.06%)
Jul 22, 2009 16.00 16.21 16.00 16.06 269,492 +0.08(+0.51%)
Jul 21, 2009 15.98 16.00 15.76 15.98 276,425 +0.11(+0.69%)
Jul 20, 2009 15.79 15.94 15.71 15.87 413,291 +0.16(+1.01%)
Jul 17, 2009 15.78 15.84 15.70 15.71 282,588 -0.02(-0.12%)
Jul 16, 2009 15.66 15.78 15.64 15.73 537,485 +0.03(+0.16%)
Jul 15, 2009 15.73 15.77 15.52 15.70 492,296 +0.24(+1.52%)
Jul 14, 2009 15.48 15.56 15.43 15.47 560,792 -0.01(-0.04%)
Jul 13, 2009 15.20 15.47 15.20 15.47 445,006 +0.18(+1.16%)
Jul 10, 2009 15.28 15.38 15.17 15.30 366,113 -0.02(-0.11%)
Jul 09, 2009 15.31 15.36 15.17 15.31 355,288 +0.04(+0.28%)
Jul 08, 2009 15.53 15.61 15.17 15.27 325,788 -0.05(-0.34%)
Jul 07, 2009 15.57 15.60 15.30 15.32 383,158 -0.28(-1.82%)
Jul 06, 2009 15.54 15.63 15.41 15.61 487,738 -0.06(-0.37%)
Jul 02, 2009 16.07 16.07 15.63 15.66 439,569 -0.47(-2.94%)
Jul 01, 2009 16.30 16.32 16.08 16.14 681,708 -0.21(-1.28%)
Jun 30, 2009 16.60 16.60 16.25 16.35 420,912 -0.06(-0.37%)
Jun 29, 2009 16.43 16.46 16.06 16.41 597,551 -0.01(-0.06%)
Jun 26, 2009 16.25 16.52 16.17 16.42 307,642 +0.11(+0.65%)
Jun 25, 2009 16.06 16.32 16.06 16.31 550,816 +0.46(+2.91%)
Jun 24, 2009 15.71 15.92 15.59 15.85 690,665 +0.25(+1.57%)
Jun 23, 2009 15.73 15.74 15.50 15.61 376,640 -0.06(-0.39%)
Jun 22, 2009 15.93 16.02 15.67 15.67 836,638 -0.33(-2.04%)
Jun 19, 2009 16.05 16.21 15.89 15.99 626,970 +0.09(+0.59%)
Jun 18, 2009 15.74 15.90 15.61 15.90 492,481 +0.13(+0.84%)
Jun 17, 2009 15.26 15.80 15.26 15.77 1,371,103 +0.40(+2.63%)
Jun 16, 2009 15.48 15.48 15.20 15.36 1,035,351 -0.00(-0.02%)
Jun 15, 2009 15.61 15.68 15.30 15.37 453,055 -0.43(-2.70%)
Jun 12, 2009 15.59 15.82 15.55 15.79 482,555 +0.12(+0.78%)
Jun 11, 2009 15.49 15.87 15.47 15.67 439,553 +0.21(+1.34%)
Jun 10, 2009 15.71 15.74 15.28 15.46 350,312 -0.09(-0.56%)
Jun 09, 2009 15.57 15.64 15.50 15.55 414,375 +0.08(+0.50%)
Jun 08, 2009 15.42 15.66 15.37 15.47 555,801 -0.15(-0.99%)
Jun 05, 2009 15.85 15.85 15.48 15.63 869,797 -0.07(-0.43%)
Jun 04, 2009 15.90 15.91 15.63 15.70 711,245 -0.11(-0.71%)
Jun 03, 2009 15.45 15.90 15.45 15.81 2,156,870 +0.29(+1.85%)
Jun 02, 2009 15.17 15.64 15.13 15.52 1,474,254 +0.30(+1.99%)
Jun 01, 2009 15.33 15.39 15.15 15.22 1,055,272 +0.07(+0.43%)
May 29, 2009 15.01 15.15 14.80 15.15 1,404,742 +0.15(+0.99%)
May 28, 2009 15.07 15.17 14.83 15.01 814,601 +0.01(+0.06%)
May 27, 2009 14.96 15.24 14.91 15.00 962,707 -0.04(-0.24%)
May 26, 2009 14.52 15.07 14.50 15.03 600,655 +0.43(+2.94%)
May 22, 2009 14.70 14.77 14.56 14.60 749,383 -0.08(-0.57%)
May 21, 2009 14.68 14.81 14.46 14.69 877,505 -0.20(-1.34%)
May 20, 2009 14.88 15.14 14.84 14.89 1,323,807 +0.04(+0.28%)
May 19, 2009 14.79 14.91 14.69 14.84 842,023 +0.04(+0.28%)
May 18, 2009 14.67 14.86 14.52 14.80 1,289,077 +0.26(+1.78%)
May 15, 2009 14.74 14.75 14.54 14.54 1,021,732 -0.26(-1.72%)
May 14, 2009 14.83 14.99 14.75 14.80 593,124 +0.03(+0.17%)
May 13, 2009 15.06 15.14 14.69 14.77 990,342 -0.42(-2.78%)
May 12, 2009 15.26 15.41 15.04 15.20 1,211,770 -0.11(-0.72%)
May 11, 2009 15.02 15.38 14.92 15.31 1,303,124 +0.19(+1.24%)
May 08, 2009 14.95 15.23 14.90 15.12 1,036,157 +0.28(+1.87%)
May 07, 2009 14.83 15.07 14.80 14.84 1,133,580 +0.17(+1.14%)
May 06, 2009 14.85 15.05 14.48 14.67 1,691,302 -0.12(-0.79%)
May 05, 2009 14.68 14.83 14.59 14.79 717,445 +0.09(+0.59%)
May 04, 2009 14.51 14.76 14.50 14.70 889,830 +0.18(+1.22%)
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.