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 (%)
Nov 30, 2007 19.69 19.85 19.53 19.60 1,942,360 -0.01(-0.06%)
Nov 29, 2007 19.53 19.67 19.52 19.61 433,425 +0.23(+1.20%)
Nov 28, 2007 19.32 19.51 19.24 19.38 1,558,969 +0.31(+1.62%)
Nov 27, 2007 18.93 19.10 18.74 19.07 1,085,485 +0.35(+1.88%)
Nov 26, 2007 19.03 19.04 18.71 18.71 614,095 -0.17(-0.92%)
Nov 23, 2007 18.81 18.98 18.66 18.89 22,191 +0.21(+1.14%)
Nov 21, 2007 18.72 18.83 18.48 18.68 443,029 -0.18(-0.94%)
Nov 20, 2007 18.96 19.12 18.54 18.85 551,463 -0.05(-0.29%)
Nov 19, 2007 19.31 19.31 18.81 18.91 1,360,690 -0.20(-1.03%)
Nov 16, 2007 19.10 19.18 18.88 19.11 2,940,727 +0.06(+0.31%)
Nov 15, 2007 19.30 19.41 18.96 19.05 247,539 -0.15(-0.77%)
Nov 14, 2007 19.28 19.34 19.18 19.20 65,726 -0.00(-0.02%)
Nov 13, 2007 18.88 19.21 18.88 19.20 110,020 +0.34(+1.81%)
Nov 12, 2007 19.04 19.21 18.82 18.86 312,444 -0.03(-0.17%)
Nov 09, 2007 19.08 19.13 18.88 18.89 109,982 -0.32(-1.68%)
Nov 08, 2007 19.23 19.33 18.83 19.21 964,194 -0.03(-0.14%)
Nov 07, 2007 19.51 19.52 19.14 19.24 241,652 -0.34(-1.73%)
Nov 06, 2007 19.40 19.58 19.31 19.58 364,337 +0.11(+0.55%)
Nov 05, 2007 19.61 19.62 19.31 19.47 287,002 -0.15(-0.77%)
Nov 02, 2007 19.51 19.72 19.28 19.62 230,499 +0.26(+1.33%)
Nov 01, 2007 19.59 19.59 19.32 19.36 186,816 -0.20(-1.01%)
Oct 31, 2007 19.34 19.58 19.25 19.56 662,685 +0.17(+0.87%)
Oct 30, 2007 19.44 19.47 19.33 19.39 183,098 -0.08(-0.43%)
Oct 29, 2007 19.53 19.54 19.33 19.48 168,847 -0.02(-0.08%)
Oct 26, 2007 19.51 19.54 19.30 19.49 340,792 +0.34(+1.79%)
Oct 25, 2007 19.24 19.28 19.00 19.15 384,475 -0.02(-0.12%)
Oct 24, 2007 19.20 19.25 18.86 19.17 500,035 -0.09(-0.49%)
Oct 23, 2007 19.09 19.27 18.98 19.27 315,697 +0.27(+1.41%)
Oct 22, 2007 18.64 19.06 18.60 19.00 191,463 +0.06(+0.31%)
Oct 19, 2007 19.30 19.30 18.91 18.94 184,647 -0.40(-2.09%)
Oct 18, 2007 19.33 19.53 19.27 19.34 724,958 -0.15(-0.76%)
Oct 17, 2007 19.55 19.55 19.21 19.49 284,406 +0.10(+0.52%)
Oct 16, 2007 19.48 19.52 19.31 19.39 399,036 -0.08(-0.41%)
Oct 15, 2007 19.79 19.79 19.37 19.47 328,089 +0.07(+0.38%)
Oct 12, 2007 19.42 19.55 19.35 19.40 180,310 +0.12(+0.60%)
Oct 11, 2007 19.63 19.70 19.20 19.28 97,280 -0.25(-1.26%)
Oct 10, 2007 19.40 19.54 19.33 19.53 303,305 +0.09(+0.48%)
Oct 09, 2007 19.50 19.52 19.35 19.43 74,664 -0.01(-0.05%)
Oct 08, 2007 19.48 19.48 19.34 19.44 65,370 +0.00(+0.00%)
Oct 05, 2007 19.28 19.51 19.17 19.44 238,864 +0.29(+1.53%)
Oct 04, 2007 19.19 19.29 19.14 19.15 173,494 -0.07(-0.39%)
Oct 03, 2007 19.05 19.31 19.04 19.22 74,044 +0.33(+1.72%)
Oct 02, 2007 19.05 19.08 18.90 18.90 171,635 -0.06(-0.34%)
Oct 01, 2007 18.74 18.96 18.74 18.96 3,042,345 +0.23(+1.21%)
Sep 28, 2007 18.78 18.87 18.62 18.74 136,316 -0.04(-0.21%)
Sep 27, 2007 18.85 18.86 18.70 18.78 94,182 -0.06(-0.34%)
Sep 26, 2007 18.68 18.89 18.68 18.84 245,060 +0.21(+1.14%)
Sep 25, 2007 18.58 18.65 18.52 18.63 275,422 +0.00(+0.02%)
Sep 24, 2007 18.55 18.64 18.42 18.62 305,473 +0.11(+0.59%)
Sep 21, 2007 18.56 18.66 18.51 18.51 512,117 +0.08(+0.42%)
Sep 20, 2007 18.56 18.61 18.38 18.44 399,966 -0.11(-0.57%)
Sep 19, 2007 18.63 18.67 18.49 18.54 603,821 -0.01(-0.03%)
Sep 18, 2007 18.14 18.72 18.09 18.55 396,248 +0.51(+2.81%)
Sep 17, 2007 18.24 18.24 17.95 18.04 173,494 -0.19(-1.03%)
Sep 14, 2007 18.09 18.25 18.09 18.23 280,998 -0.05(-0.28%)
Sep 13, 2007 18.45 18.45 18.23 18.28 347,608 -0.10(-0.56%)
Sep 12, 2007 18.40 18.56 18.36 18.39 356,592 -0.07(-0.37%)
Sep 11, 2007 18.45 18.48 18.37 18.45 205,094 +0.24(+1.33%)
Sep 10, 2007 18.37 18.37 18.00 18.21 250,637 -0.09(-0.48%)
Sep 07, 2007 18.18 18.30 18.09 18.30 819,760 -0.20(-1.06%)
Sep 06, 2007 18.47 18.73 18.45 18.50 408,640 +0.07(+0.39%)
Sep 05, 2007 18.20 18.54 18.20 18.42 453,873 +0.02(+0.12%)
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.