Skip to main content

S&P Biotech SPDR (NY: XBI )

94.30 -0.61 (-0.65%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 14.86 14.93 14.86 14.89 58,864 -0.02(-0.13%)
Dec 28, 2006 14.96 14.97 14.87 14.91 34,079 -0.03(-0.21%)
Dec 27, 2006 15.01 15.06 14.91 14.94 13,941 +0.04(+0.24%)
Dec 26, 2006 14.87 14.98 14.78 14.91 18,588 -0.40(-2.61%)
Dec 22, 2006 15.33 15.37 15.25 15.31 101,927 -0.09(-0.57%)
Dec 21, 2006 15.54 15.54 15.34 15.40 141,273 -0.09(-0.60%)
Dec 20, 2006 15.47 15.55 15.47 15.49 25,404 +0.02(+0.15%)
Dec 19, 2006 15.43 15.55 15.38 15.47 18,278 -0.02(-0.13%)
Dec 18, 2006 15.65 15.72 15.47 15.49 92,633 -0.16(-1.01%)
Dec 15, 2006 15.74 15.74 15.62 15.64 21,067 +0.08(+0.51%)
Dec 14, 2006 15.56 15.69 15.56 15.57 8,674 +0.03(+0.20%)
Dec 13, 2006 15.67 15.69 15.51 15.54 109,053 -0.17(-1.09%)
Dec 12, 2006 15.93 15.93 15.63 15.71 131,979 -0.19(-1.20%)
Dec 11, 2006 15.95 15.98 15.87 15.90 415,766 -0.56(-3.37%)
Dec 08, 2006 16.35 16.58 16.30 16.45 23,855 +0.04(+0.22%)
Dec 07, 2006 16.57 16.57 16.42 16.42 10,223 -0.09(-0.55%)
Dec 06, 2006 16.56 16.56 16.46 16.51 34,389 +0.03(+0.20%)
Dec 05, 2006 16.49 16.54 16.41 16.47 173,804 +0.04(+0.26%)
Dec 04, 2006 16.27 16.48 16.27 16.43 11,153 +0.20(+1.25%)
Dec 01, 2006 16.17 16.27 16.12 16.23 6,815 -0.07(-0.46%)
Nov 30, 2006 16.41 16.43 16.30 16.30 14,561 -0.03(-0.18%)
Nov 29, 2006 16.30 16.37 16.25 16.33 10,843 +0.24(+1.46%)
Nov 28, 2006 16.19 16.19 16.09 16.10 11,463 -0.11(-0.68%)
Nov 27, 2006 16.47 16.47 16.20 16.21 76,523 -0.39(-2.35%)
Nov 24, 2006 16.45 16.60 16.45 16.60 7,125 +0.03(+0.18%)
Nov 22, 2006 16.58 16.60 16.53 16.57 9,294 -0.04(-0.23%)
Nov 21, 2006 16.69 16.71 16.60 16.61 23,235 -0.10(-0.62%)
Nov 20, 2006 16.83 16.83 16.71 16.71 13,012 -0.13(-0.77%)
Nov 17, 2006 16.72 16.85 16.69 16.84 23,855 +0.12(+0.73%)
Nov 16, 2006 16.68 16.74 16.67 16.72 10,533 +0.11(+0.68%)
Nov 15, 2006 16.53 16.67 16.53 16.60 12,392 +0.09(+0.57%)
Nov 14, 2006 16.35 16.51 16.25 16.51 31,600 +0.10(+0.63%)
Nov 13, 2006 16.32 16.41 16.32 16.41 26,024 +0.10(+0.63%)
Nov 10, 2006 16.12 16.32 16.06 16.30 48,950 +0.19(+1.20%)
Nov 09, 2006 16.44 16.44 16.08 16.11 49,259 -0.33(-2.00%)
Nov 08, 2006 16.36 16.53 16.31 16.44 32,839 -0.04(-0.22%)
Nov 07, 2006 16.36 16.56 16.32 16.47 89,225 +0.19(+1.17%)
Nov 06, 2006 16.21 16.33 16.14 16.28 10,533 +0.24(+1.51%)
Nov 03, 2006 16.09 16.09 15.87 16.04 14,561 -0.00(-0.02%)
Nov 02, 2006 16.01 16.07 15.95 16.05 44,612 -0.10(-0.62%)
Nov 01, 2006 16.40 16.40 16.12 16.15 12,082 -0.22(-1.34%)
Oct 31, 2006 16.35 16.45 16.28 16.36 87,056 +0.05(+0.34%)
Oct 30, 2006 16.35 16.35 16.17 16.31 30,981 -0.03(-0.20%)
Oct 27, 2006 16.25 16.49 16.25 16.34 20,757 +0.15(+0.96%)
Oct 26, 2006 16.06 16.20 15.93 16.19 17,039 +0.27(+1.66%)
Oct 25, 2006 15.96 15.97 15.76 15.92 74,044 -0.08(-0.53%)
Oct 24, 2006 16.10 16.11 15.92 16.01 25,094 -0.09(-0.58%)
Oct 23, 2006 15.94 16.11 15.94 16.10 138,485 +0.03(+0.16%)
Oct 20, 2006 16.20 16.20 15.98 16.07 58,554 -0.10(-0.60%)
Oct 19, 2006 16.08 16.17 16.08 16.17 35,938 +0.08(+0.48%)
Oct 18, 2006 16.18 16.18 16.02 16.09 37,796 +0.13(+0.83%)
Oct 17, 2006 15.91 16.05 15.88 15.96 226,781 +0.14(+0.86%)
Oct 16, 2006 15.75 15.84 15.75 15.83 1,549 +0.06(+0.41%)
Oct 13, 2006 15.67 15.76 15.67 15.76 8,674 +0.06(+0.37%)
Oct 12, 2006 15.65 15.70 15.58 15.70 65,060 +0.25(+1.61%)
Oct 11, 2006 15.56 15.60 15.42 15.45 40,275 -0.13(-0.83%)
Oct 10, 2006 15.99 15.70 15.50 15.58 92,943 -0.10(-0.66%)
Oct 09, 2006 15.53 15.69 15.49 15.69 24,784 +0.21(+1.38%)
Oct 06, 2006 15.43 15.55 15.42 15.47 20,137 +0.12(+0.76%)
Oct 05, 2006 15.14 15.37 15.14 15.36 10,843 +0.19(+1.26%)
Oct 04, 2006 14.93 15.23 14.93 15.17 20,757 +0.32(+2.15%)
Oct 03, 2006 14.83 14.90 14.83 14.85 30,981 -0.03(-0.22%)
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.