Skip to main content

S&P Biotech SPDR (NY: XBI )

74.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 46.70 46.72 46.50 46.50 13,100 +0.00(+0.00%)
Aug 30, 2006 46.50 46.70 46.46 46.50 57,800 +0.02(+0.04%)
Aug 29, 2006 45.83 46.48 45.83 46.48 1,400 +0.60(+1.31%)
Aug 28, 2006 45.33 46.00 45.33 45.88 4,000 +0.69(+1.53%)
Aug 25, 2006 44.95 45.41 44.95 45.19 56,000 +0.37(+0.83%)
Aug 24, 2006 45.25 45.25 44.66 44.82 5,100 -0.08(-0.18%)
Aug 23, 2006 44.92 44.92 44.51 44.90 6,700 +0.16(+0.36%)
Aug 22, 2006 44.82 45.04 44.46 44.74 9,300 -0.10(-0.22%)
Aug 21, 2006 44.64 44.92 44.64 44.84 5,700 -0.17(-0.38%)
Aug 18, 2006 44.75 45.01 44.61 45.01 4,500 -0.03(-0.07%)
Aug 17, 2006 44.48 45.12 44.48 45.04 11,600 +0.59(+1.33%)
Aug 16, 2006 43.96 44.45 43.96 44.45 3,800 +1.09(+2.51%)
Aug 15, 2006 42.99 43.50 42.93 43.36 23,800 +0.93(+2.19%)
Aug 14, 2006 42.66 43.14 42.43 42.43 2,300 -0.13(-0.31%)
Aug 11, 2006 42.68 42.68 42.35 42.56 3,100 -0.21(-0.49%)
Aug 10, 2006 42.43 42.83 42.43 42.77 6,200 -0.30(-0.70%)
Aug 09, 2006 43.61 43.90 43.07 43.07 1,600 -0.51(-1.17%)
Aug 08, 2006 44.07 44.19 43.33 43.58 7,000 -0.22(-0.50%)
Aug 07, 2006 44.47 44.47 43.80 43.80 2,200 -1.00(-2.23%)
Aug 04, 2006 45.69 45.69 44.39 44.80 7,800 -0.35(-0.78%)
Aug 03, 2006 44.36 45.15 44.13 45.15 4,500 +0.65(+1.46%)
Aug 02, 2006 44.52 44.81 44.50 44.50 44,400 +0.52(+1.18%)
Aug 01, 2006 44.23 44.24 43.97 43.98 20,200 -1.00(-2.22%)
Jul 31, 2006 44.97 44.98 44.56 44.98 6,900 -0.10(-0.22%)
Jul 28, 2006 45.12 45.17 45.08 45.08 800 +0.46(+1.03%)
Jul 27, 2006 45.00 45.05 44.40 44.62 1,800 -1.04(-2.28%)
Jul 26, 2006 44.98 45.75 44.98 45.66 2,100 +0.62(+1.38%)
Jul 25, 2006 44.35 45.15 44.35 45.04 51,500 +0.70(+1.58%)
Jul 24, 2006 44.00 44.34 43.97 44.34 7,300 +1.20(+2.78%)
Jul 21, 2006 43.17 43.18 43.00 43.14 500 -0.61(-1.39%)
Jul 20, 2006 44.31 44.31 43.61 43.75 16,600 -0.73(-1.64%)
Jul 19, 2006 44.31 44.67 44.20 44.48 7,900 +1.60(+3.73%)
Jul 18, 2006 42.89 42.93 42.34 42.88 12,500 +0.00(+0.00%)
Jul 17, 2006 42.96 43.07 42.61 42.88 62,700 -0.45(-1.04%)
Jul 14, 2006 43.97 43.97 43.03 43.33 2,100 -0.67(-1.52%)
Jul 13, 2006 44.50 44.54 43.92 44.00 4,400 -1.25(-2.76%)
Jul 12, 2006 45.80 45.80 44.94 45.25 31,200 -0.05(-0.11%)
Jul 11, 2006 44.78 45.30 44.62 45.30 1,800 +0.32(+0.71%)
Jul 10, 2006 45.43 45.73 44.90 44.98 7,800 -0.64(-1.40%)
Jul 07, 2006 45.57 46.00 45.42 45.62 11,400 -0.30(-0.65%)
Jul 06, 2006 45.79 46.05 45.71 45.92 46,600 +0.57(+1.26%)
Jul 05, 2006 45.89 45.89 45.20 45.35 54,700 -0.54(-1.18%)
Jul 03, 2006 46.12 46.12 45.76 45.89 2,700 +0.02(+0.04%)
Jun 30, 2006 45.56 46.09 45.56 45.87 27,300 +1.55(+3.50%)
Jun 29, 2006 43.85 44.32 43.82 44.32 2,100 +1.10(+2.55%)
Jun 28, 2006 43.30 43.42 43.22 43.22 800 -0.25(-0.58%)
Jun 27, 2006 44.00 44.00 43.47 43.47 1,100 -0.53(-1.20%)
Jun 26, 2006 44.17 44.17 44.00 44.00 800 +0.13(+0.30%)
Jun 23, 2006 43.61 43.87 43.50 43.87 11,200 +0.77(+1.78%)
Jun 22, 2006 43.36 43.36 43.09 43.10 800 -0.66(-1.51%)
Jun 21, 2006 43.76 43.76 43.76 43.76 100 +0.73(+1.70%)
Jun 20, 2006 43.12 43.28 43.01 43.03 82,200 -0.07(-0.16%)
Jun 19, 2006 43.90 44.80 43.10 43.10 1,900 -0.98(-2.22%)
Jun 16, 2006 44.30 44.30 43.96 44.08 1,700 -0.28(-0.63%)
Jun 15, 2006 43.56 44.38 43.54 44.36 2,200 +1.29(+3.00%)
Jun 14, 2006 43.00 43.26 42.76 43.07 14,600 +0.25(+0.58%)
Jun 13, 2006 43.06 43.78 42.76 42.82 49,100 -0.85(-1.95%)
Jun 12, 2006 44.65 44.65 43.67 43.67 2,300 -0.81(-1.82%)
Jun 09, 2006 44.86 45.39 44.37 44.48 3,900 -0.36(-0.80%)
Jun 08, 2006 44.45 44.88 43.80 44.84 7,200 +0.06(+0.13%)
Jun 07, 2006 44.75 45.41 44.75 44.78 4,000 +0.28(+0.63%)
Jun 06, 2006 44.00 44.50 44.00 44.50 3,300 +0.09(+0.20%)
Jun 05, 2006 45.72 45.72 44.41 44.41 2,700 -1.56(-3.39%)
Jun 02, 2006 46.20 46.20 45.78 45.97 6,600 +0.49(+1.08%)
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.