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 (%)
Jul 31, 2008 21.70 22.39 21.58 22.32 2,437,996 +1.15(+5.43%)
Jul 30, 2008 21.35 21.42 20.88 21.17 1,713,109 -0.03(-0.16%)
Jul 29, 2008 21.20 21.26 21.04 21.20 1,772,717 +0.26(+1.25%)
Jul 28, 2008 21.25 21.40 20.82 20.94 2,097,594 -0.06(-0.29%)
Jul 25, 2008 20.85 21.06 20.75 21.00 916,817 +0.12(+0.57%)
Jul 24, 2008 21.18 21.18 20.88 20.88 798,070 -0.22(-1.06%)
Jul 23, 2008 21.31 21.38 21.05 21.11 3,652,570 -0.25(-1.15%)
Jul 22, 2008 20.82 21.35 20.71 21.35 1,449,299 +0.62(+2.97%)
Jul 21, 2008 20.67 20.90 20.67 20.74 1,005,448 +0.42(+2.07%)
Jul 18, 2008 20.54 20.60 20.23 20.32 1,157,485 -0.27(-1.33%)
Jul 17, 2008 20.39 20.67 20.35 20.59 1,149,975 +0.28(+1.37%)
Jul 16, 2008 20.14 20.43 20.04 20.31 923,931 +0.19(+0.95%)
Jul 15, 2008 19.57 20.25 19.57 20.12 775,497 +0.56(+2.84%)
Jul 14, 2008 19.85 19.88 19.50 19.57 312,134 -0.17(-0.85%)
Jul 11, 2008 19.53 19.87 19.41 19.73 1,338,080 +0.12(+0.59%)
Jul 10, 2008 19.43 19.72 19.36 19.62 572,202 +0.32(+1.64%)
Jul 09, 2008 19.57 19.82 19.30 19.30 893,129 -0.28(-1.42%)
Jul 08, 2008 18.85 19.58 18.81 19.58 1,871,646 +0.80(+4.26%)
Jul 07, 2008 18.93 18.99 18.54 18.78 298,456 -0.19(-1.00%)
Jul 04, 2008 19.09 19.09 18.80 18.97 289,871 +0.00(+0.00%)
Jul 03, 2008 19.09 19.09 18.80 18.97 289,871 -0.05(-0.25%)
Jul 02, 2008 19.07 19.23 18.97 19.02 688,707 +0.05(+0.27%)
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.