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, 2006 14.52 14.52 14.38 14.52 21,376 -0.03(-0.22%)
Jul 28, 2006 14.56 14.58 14.55 14.55 2,478 +0.15(+1.03%)
Jul 27, 2006 14.53 14.54 14.33 14.40 5,576 -0.34(-2.28%)
Jul 26, 2006 14.52 14.77 14.52 14.74 6,506 +0.20(+1.38%)
Jul 25, 2006 14.32 14.57 14.32 14.54 159,552 +0.23(+1.58%)
Jul 24, 2006 14.20 14.31 14.19 14.31 22,616 +0.39(+2.78%)
Jul 21, 2006 13.93 13.94 13.88 13.92 1,549 -0.20(-1.39%)
Jul 20, 2006 14.30 14.30 14.08 14.12 51,428 -0.24(-1.64%)
Jul 19, 2006 14.30 14.42 14.27 14.36 24,475 +0.52(+3.73%)
Jul 18, 2006 13.84 13.86 13.67 13.84 38,726 +0.00(+0.00%)
Jul 17, 2006 13.87 13.90 13.75 13.84 194,251 -0.15(-1.04%)
Jul 14, 2006 14.19 14.19 13.89 13.99 6,506 -0.22(-1.52%)
Jul 13, 2006 14.36 14.38 14.18 14.20 13,631 -0.40(-2.76%)
Jul 12, 2006 14.78 14.78 14.51 14.61 96,661 -0.02(-0.11%)
Jul 11, 2006 14.45 14.62 14.40 14.62 5,576 +0.10(+0.71%)
Jul 10, 2006 14.66 14.76 14.49 14.52 24,165 -0.21(-1.40%)
Jul 07, 2006 14.71 14.85 14.66 14.73 35,318 -0.10(-0.65%)
Jul 06, 2006 14.78 14.86 14.75 14.82 144,371 +0.18(+1.26%)
Jul 05, 2006 14.81 14.81 14.59 14.64 169,466 -0.17(-1.18%)
Jul 03, 2006 14.89 14.89 14.77 14.81 8,364 +0.01(+0.04%)
Jun 30, 2006 14.71 14.88 14.71 14.81 84,578 +0.50(+3.50%)
Jun 29, 2006 14.15 14.31 14.14 14.31 6,506 +0.36(+2.55%)
Jun 28, 2006 13.98 14.02 13.95 13.95 2,478 -0.08(-0.58%)
Jun 27, 2006 14.20 14.20 14.03 14.03 3,407 -0.17(-1.20%)
Jun 26, 2006 14.26 14.26 14.20 14.20 2,478 +0.04(+0.30%)
Jun 23, 2006 14.08 14.16 14.04 14.16 34,698 +0.25(+1.78%)
Jun 22, 2006 14.00 14.00 13.91 13.91 2,478 -0.21(-1.51%)
Jun 21, 2006 14.12 14.12 14.12 14.12 309 +0.24(+1.70%)
Jun 20, 2006 13.92 13.97 13.88 13.89 254,664 -0.02(-0.16%)
Jun 19, 2006 14.17 14.46 13.91 13.91 5,886 -0.32(-2.22%)
Jun 16, 2006 14.30 14.30 14.19 14.23 5,266 -0.09(-0.63%)
Jun 15, 2006 14.06 14.32 14.05 14.32 6,815 +0.42(+3.00%)
Jun 14, 2006 13.88 13.96 13.80 13.90 45,232 +0.08(+0.58%)
Jun 13, 2006 13.90 14.13 13.80 13.82 152,117 -0.27(-1.95%)
Jun 12, 2006 14.41 14.41 14.10 14.10 7,125 -0.26(-1.82%)
Jun 09, 2006 14.48 14.65 14.32 14.36 12,082 -0.12(-0.80%)
Jun 08, 2006 14.35 14.49 14.14 14.47 22,306 +0.02(+0.13%)
Jun 07, 2006 14.44 14.66 14.44 14.45 12,392 +0.09(+0.63%)
Jun 06, 2006 14.20 14.36 14.20 14.36 10,223 +0.03(+0.20%)
Jun 05, 2006 14.76 14.76 14.33 14.33 8,364 -0.50(-3.39%)
Jun 02, 2006 14.91 14.91 14.78 14.84 20,447 +0.16(+1.08%)
Jun 01, 2006 14.54 14.68 14.54 14.68 12,702 +0.18(+1.22%)
May 31, 2006 14.42 14.50 14.39 14.50 16,419 +0.16(+1.15%)
May 30, 2006 14.53 14.53 14.34 14.34 307,952 -0.20(-1.40%)
May 26, 2006 14.39 14.55 14.36 14.54 528,227 +0.40(+2.81%)
May 25, 2006 13.99 14.14 13.99 14.14 118,038 +0.28(+2.03%)
May 24, 2006 13.71 13.86 13.48 13.86 5,886 +0.14(+0.99%)
May 23, 2006 13.91 14.01 13.73 13.73 20,137 -0.15(-1.07%)
May 22, 2006 13.93 14.00 13.77 13.88 6,506 -0.05(-0.37%)
May 19, 2006 13.89 13.97 13.81 13.93 15,490 +0.05(+0.32%)
May 18, 2006 14.20 14.23 13.86 13.88 13,321 -0.21(-1.51%)
May 17, 2006 14.34 14.39 14.10 14.10 99,139 -0.29(-2.02%)
May 16, 2006 14.59 14.59 14.37 14.39 22,616 -0.26(-1.78%)
May 15, 2006 14.70 14.73 14.65 14.65 2,168 -0.07(-0.50%)
May 12, 2006 14.70 14.73 14.61 14.72 22,926 -0.14(-0.91%)
May 11, 2006 15.00 15.00 14.83 14.86 15,180 -0.27(-1.79%)
May 10, 2006 15.24 15.24 15.10 15.13 9,913 -0.17(-1.10%)
May 09, 2006 15.37 15.37 15.27 15.30 16,110 -0.14(-0.88%)
May 08, 2006 15.48 15.48 15.39 15.43 10,843 +0.00(+0.02%)
May 05, 2006 15.24 15.43 15.24 15.43 12,702 +0.23(+1.49%)
May 04, 2006 15.03 15.21 15.03 15.20 168,227 +0.20(+1.36%)
May 03, 2006 14.96 15.00 14.90 15.00 15,800 -0.04(-0.26%)
May 02, 2006 15.28 15.28 14.99 15.04 19,208 -0.23(-1.48%)
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.