Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.66 14.81 14.65 14.71 165,439 +0.11(+0.75%)
Sep 28, 2006 14.61 14.67 14.57 14.60 8,984 +0.01(+0.09%)
Sep 27, 2006 14.46 14.63 14.44 14.59 9,913 +0.15(+1.07%)
Sep 26, 2006 14.46 14.51 14.38 14.43 16,110 +0.01(+0.05%)
Sep 25, 2006 14.31 14.48 14.19 14.42 33,769 +0.12(+0.81%)
Sep 22, 2006 14.49 14.49 14.26 14.31 87,056 -0.21(-1.42%)
Sep 21, 2006 14.65 14.67 14.45 14.52 103,167 -0.12(-0.84%)
Sep 20, 2006 14.68 14.72 14.62 14.64 14,870 +0.19(+1.30%)
Sep 19, 2006 14.65 14.65 14.40 14.45 23,545 -0.24(-1.60%)
Sep 18, 2006 14.72 14.76 14.65 14.69 7,745 -0.03(-0.18%)
Sep 15, 2006 14.73 14.73 14.61 14.71 14,561 +0.00(+0.00%)
Sep 14, 2006 14.66 14.73 14.66 14.71 3,407 +0.00(+0.00%)
Sep 13, 2006 14.61 14.71 14.61 14.71 84,888 +0.10(+0.66%)
Sep 12, 2006 14.43 14.68 14.43 14.62 91,084 +0.13(+0.87%)
Sep 11, 2006 14.48 14.50 14.38 14.49 4,647 -0.07(-0.51%)
Sep 08, 2006 14.53 14.58 14.49 14.56 3,407 +0.07(+0.49%)
Sep 07, 2006 14.43 14.52 14.38 14.49 6,196 -0.22(-1.51%)
Sep 06, 2006 14.98 14.98 14.72 14.72 40,275 -0.40(-2.67%)
Sep 05, 2006 15.09 15.16 15.08 15.12 15,490 +0.03(+0.21%)
Sep 01, 2006 15.01 15.10 15.01 15.09 3,098 +0.08(+0.52%)
Aug 31, 2006 15.07 15.08 15.01 15.01 40,585 +0.00(+0.00%)
Aug 30, 2006 15.01 15.07 15.00 15.01 179,070 +0.01(+0.04%)
Aug 29, 2006 14.79 15.00 14.79 15.00 4,337 +0.19(+1.31%)
Aug 28, 2006 14.63 14.85 14.63 14.81 12,392 +0.22(+1.53%)
Aug 25, 2006 14.51 14.66 14.51 14.59 173,494 +0.12(+0.83%)
Aug 24, 2006 14.61 14.61 14.42 14.47 15,800 -0.03(-0.18%)
Aug 23, 2006 14.50 14.50 14.37 14.49 20,757 +0.05(+0.36%)
Aug 22, 2006 14.47 14.54 14.35 14.44 28,812 -0.03(-0.22%)
Aug 21, 2006 14.41 14.50 14.41 14.47 17,659 -0.05(-0.38%)
Aug 18, 2006 14.44 14.53 14.40 14.53 13,941 -0.01(-0.07%)
Aug 17, 2006 14.36 14.56 14.36 14.54 35,938 +0.19(+1.33%)
Aug 16, 2006 14.19 14.35 14.19 14.35 11,772 +0.35(+2.51%)
Aug 15, 2006 13.88 14.04 13.86 14.00 73,735 +0.30(+2.19%)
Aug 14, 2006 13.77 13.92 13.70 13.70 7,125 -0.04(-0.31%)
Aug 11, 2006 13.78 13.78 13.67 13.74 9,604 -0.07(-0.49%)
Aug 10, 2006 13.70 13.82 13.70 13.81 19,208 -0.10(-0.70%)
Aug 09, 2006 14.08 14.17 13.90 13.90 4,956 -0.16(-1.17%)
Aug 08, 2006 14.22 14.26 13.99 14.07 21,686 -0.07(-0.50%)
Aug 07, 2006 14.35 14.35 14.14 14.14 6,815 -0.32(-2.23%)
Aug 04, 2006 14.75 14.75 14.33 14.46 24,165 -0.11(-0.78%)
Aug 03, 2006 14.32 14.57 14.24 14.57 13,941 +0.21(+1.46%)
Aug 02, 2006 14.37 14.46 14.36 14.36 137,556 +0.17(+1.18%)
Aug 01, 2006 14.28 14.28 14.19 14.20 62,581 -0.32(-2.22%)
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%)
May 01, 2006 15.50 15.52 15.26 15.26 57,934 -0.16(-1.05%)
Apr 28, 2006 15.38 15.54 15.38 15.43 11,772 -0.03(-0.21%)
Apr 27, 2006 15.12 15.57 15.12 15.46 28,502 +0.24(+1.57%)
Apr 26, 2006 15.43 15.43 15.15 15.22 111,222 -0.15(-0.95%)
Apr 25, 2006 15.44 15.52 15.30 15.36 91,704 -0.06(-0.40%)
Apr 24, 2006 15.42 15.43 15.29 15.43 13,012 -0.01(-0.06%)
Apr 21, 2006 15.56 15.56 15.43 15.44 10,223 -0.21(-1.36%)
Apr 20, 2006 15.62 15.70 15.61 15.65 66,919 -0.03(-0.19%)
Apr 19, 2006 15.66 15.68 15.56 15.68 104,096 +0.01(+0.08%)
Apr 18, 2006 15.38 15.68 15.38 15.66 76,833 +0.29(+1.89%)
Apr 17, 2006 15.50 15.53 15.23 15.37 38,726 -0.13(-0.85%)
Apr 13, 2006 15.37 15.51 15.37 15.51 5,576 +0.21(+1.35%)
Apr 12, 2006 15.15 15.34 15.15 15.30 59,173 +0.21(+1.39%)
Apr 11, 2006 15.47 15.47 15.07 15.09 74,044 -0.30(-1.93%)
Apr 10, 2006 15.48 15.48 15.37 15.39 21,376 -0.08(-0.50%)
Apr 07, 2006 15.75 15.75 15.43 15.46 12,702 -0.21(-1.36%)
Apr 06, 2006 15.77 15.78 15.62 15.68 15,180 -0.27(-1.68%)
Apr 05, 2006 16.06 16.06 15.90 15.95 26,953 -0.05(-0.30%)
Apr 04, 2006 15.95 16.05 15.95 15.99 34,698 +0.01(+0.06%)
Apr 03, 2006 16.23 16.23 15.97 15.98 90,155 -0.24(-1.49%)
Mar 31, 2006 16.29 16.29 16.16 16.23 18,588 +0.01(+0.06%)
Mar 30, 2006 16.20 16.27 16.16 16.22 17,659 +0.03(+0.18%)
Mar 29, 2006 16.04 16.21 16.04 16.19 64,440 +0.15(+0.93%)
Mar 28, 2006 16.11 16.18 16.04 16.04 25,714 -0.11(-0.68%)
Mar 27, 2006 16.19 16.19 16.12 16.15 143,752 -0.05(-0.34%)
Mar 24, 2006 16.26 16.26 16.14 16.20 309,811 -0.17(-1.03%)
Mar 23, 2006 16.49 16.49 16.28 16.37 104,716 -0.06(-0.39%)
Mar 22, 2006 16.24 16.44 16.07 16.44 13,631 +0.00(+0.00%)
Mar 21, 2006 16.60 16.71 16.40 16.44 139,105 -0.31(-1.83%)
Mar 20, 2006 16.73 16.87 16.68 16.74 8,364 -0.06(-0.38%)
Mar 17, 2006 16.77 16.82 16.75 16.81 9,913 -0.04(-0.25%)
Mar 16, 2006 17.07 17.08 16.85 16.85 44,922 -0.03(-0.15%)
Mar 15, 2006 16.84 16.87 16.82 16.87 4,647 +0.11(+0.64%)
Mar 14, 2006 16.82 16.82 16.70 16.77 176,282 -0.02(-0.10%)
Mar 13, 2006 16.98 17.03 16.78 16.78 51,738 -0.04(-0.23%)
Mar 10, 2006 16.76 17.01 16.76 16.82 26,953 -0.05(-0.27%)
Mar 09, 2006 17.05 17.05 16.86 16.87 14,561 -0.25(-1.43%)
Mar 08, 2006 16.82 17.15 16.68 17.11 866,851 +0.28(+1.67%)
Mar 07, 2006 17.07 17.07 16.80 16.83 442,100 -0.31(-1.83%)
Mar 06, 2006 17.22 17.27 17.07 17.15 211,291 -0.15(-0.84%)
Mar 03, 2006 17.37 17.38 17.24 17.29 105,645 -0.08(-0.44%)
Mar 02, 2006 17.37 17.37 17.20 17.37 66,299 -0.00(-0.02%)
Mar 01, 2006 17.31 17.39 17.10 17.37 56,695 +0.22(+1.26%)
Feb 28, 2006 17.54 17.43 17.14 17.16 13,631 -0.39(-2.21%)
Feb 27, 2006 17.43 17.57 17.32 17.54 107,814 +0.41(+2.39%)
Feb 24, 2006 16.87 17.13 16.86 17.13 178,451 +0.32(+1.90%)
Feb 23, 2006 16.70 16.84 16.70 16.81 65,679 +0.04(+0.25%)
Feb 22, 2006 16.59 16.77 16.58 16.77 7,435 +0.35(+2.14%)
Feb 21, 2006 16.69 16.69 16.39 16.42 226,471 -0.26(-1.59%)
Feb 17, 2006 16.70 16.71 16.66 16.68 79,001 +0.03(+0.17%)
Feb 16, 2006 16.58 16.66 16.55 16.66 3,717 +0.29(+1.75%)
Feb 15, 2006 16.12 16.45 16.12 16.37 20,447 +0.41(+2.57%)
Feb 14, 2006 15.94 15.96 15.94 15.96 619 +0.15(+0.94%)
Feb 13, 2006 15.89 15.89 15.80 15.81 122,685 -0.23(-1.41%)
Feb 10, 2006 15.88 16.04 15.81 16.04 16,729 +0.05(+0.28%)
Feb 09, 2006 16.03 16.19 15.99 15.99 37,487 +0.15(+0.94%)
Feb 08, 2006 15.82 15.84 15.75 15.84 1,549 -0.01(-0.04%)
Feb 07, 2006 15.95 16.00 15.85 15.85 17,039 -0.05(-0.30%)
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.