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 (%)
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%)
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.