Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.