Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.52 16.62 16.45 16.54 86,155 +0.06(+0.34%)
Oct 30, 2006 16.52 16.52 16.34 16.48 30,660 -0.03(-0.20%)
Oct 27, 2006 16.42 16.66 16.42 16.51 20,542 +0.16(+0.96%)
Oct 26, 2006 16.23 16.37 16.10 16.36 16,863 +0.27(+1.67%)
Oct 25, 2006 16.13 16.14 15.93 16.09 73,278 -0.09(-0.53%)
Oct 24, 2006 16.27 16.28 16.08 16.17 24,834 -0.09(-0.58%)
Oct 23, 2006 16.10 16.28 16.10 16.27 137,052 +0.03(+0.16%)
Oct 20, 2006 16.37 16.37 16.14 16.24 57,948 -0.10(-0.60%)
Oct 19, 2006 16.25 16.34 16.25 16.34 35,566 +0.08(+0.48%)
Oct 18, 2006 16.35 16.35 16.19 16.26 37,405 +0.13(+0.83%)
Oct 17, 2006 16.07 16.22 16.05 16.13 224,434 +0.14(+0.86%)
Oct 16, 2006 15.91 16.00 15.91 15.99 1,533 +0.07(+0.41%)
Oct 13, 2006 15.83 15.93 15.83 15.93 8,584 +0.06(+0.37%)
Oct 12, 2006 15.82 15.87 15.74 15.87 64,386 +0.25(+1.61%)
Oct 11, 2006 15.72 15.77 15.58 15.62 39,858 -0.13(-0.83%)
Oct 10, 2006 16.15 15.86 15.66 15.75 91,981 -0.10(-0.66%)
Oct 09, 2006 15.69 15.85 15.65 15.85 24,528 +0.22(+1.38%)
Oct 06, 2006 15.59 15.71 15.58 15.64 19,929 +0.12(+0.76%)
Oct 05, 2006 15.30 15.53 15.30 15.52 10,731 +0.19(+1.26%)
Oct 04, 2006 15.09 15.38 15.09 15.33 20,542 +0.32(+2.15%)
Oct 03, 2006 14.98 15.06 14.98 15.00 30,660 -0.03(-0.22%)
Oct 02, 2006 15.00 15.24 14.96 15.04 20,849 +0.17(+1.16%)
Sep 29, 2006 14.81 14.96 14.81 14.86 163,726 +0.11(+0.75%)
Sep 28, 2006 14.76 14.82 14.72 14.75 8,891 +0.01(+0.09%)
Sep 27, 2006 14.61 14.78 14.60 14.74 9,811 +0.16(+1.07%)
Sep 26, 2006 14.61 14.66 14.53 14.58 15,943 +0.01(+0.04%)
Sep 25, 2006 14.46 14.63 14.34 14.58 33,419 +0.12(+0.81%)
Sep 22, 2006 14.64 14.64 14.41 14.46 86,155 -0.21(-1.42%)
Sep 21, 2006 14.80 14.83 14.61 14.67 102,099 -0.12(-0.84%)
Sep 20, 2006 14.83 14.87 14.78 14.79 14,717 +0.19(+1.30%)
Sep 19, 2006 14.81 14.81 14.55 14.60 23,301 -0.24(-1.60%)
Sep 18, 2006 14.87 14.92 14.81 14.84 7,665 -0.03(-0.18%)
Sep 15, 2006 14.88 14.88 14.77 14.87 14,410 +0.00(+0.00%)
Sep 14, 2006 14.81 14.89 14.81 14.87 3,372 +0.00(+0.00%)
Sep 13, 2006 14.76 14.87 14.76 14.87 84,009 +0.10(+0.66%)
Sep 12, 2006 14.58 14.83 14.58 14.77 90,141 +0.13(+0.87%)
Sep 11, 2006 14.63 14.65 14.53 14.64 4,599 -0.07(-0.51%)
Sep 08, 2006 14.68 14.74 14.64 14.72 3,372 +0.07(+0.49%)
Sep 07, 2006 14.58 14.67 14.53 14.64 6,132 -0.23(-1.51%)
Sep 06, 2006 15.13 15.13 14.87 14.87 39,858 -0.41(-2.67%)
Sep 05, 2006 15.25 15.32 15.24 15.28 15,330 +0.03(+0.21%)
Sep 01, 2006 15.17 15.26 15.17 15.24 3,066 +0.08(+0.52%)
Aug 31, 2006 15.23 15.24 15.17 15.17 40,165 +0.00(+0.00%)
Aug 30, 2006 15.17 15.23 15.15 15.17 177,217 +0.01(+0.04%)
Aug 29, 2006 14.95 15.16 14.95 15.16 4,292 +0.20(+1.31%)
Aug 28, 2006 14.78 15.00 14.78 14.96 12,264 +0.23(+1.53%)
Aug 25, 2006 14.66 14.81 14.66 14.74 171,698 +0.12(+0.83%)
Aug 24, 2006 14.76 14.76 14.57 14.62 15,636 -0.03(-0.18%)
Aug 23, 2006 14.65 14.65 14.52 14.64 20,542 +0.05(+0.36%)
Aug 22, 2006 14.62 14.69 14.50 14.59 28,514 -0.03(-0.22%)
Aug 21, 2006 14.56 14.65 14.56 14.62 17,476 -0.06(-0.38%)
Aug 18, 2006 14.60 14.68 14.55 14.68 13,797 -0.01(-0.07%)
Aug 17, 2006 14.51 14.72 14.51 14.69 35,566 +0.19(+1.33%)
Aug 16, 2006 14.34 14.50 14.34 14.50 11,650 +0.36(+2.51%)
Aug 15, 2006 14.02 14.19 14.00 14.14 72,971 +0.30(+2.19%)
Aug 14, 2006 13.91 14.07 13.84 13.84 7,051 -0.04(-0.31%)
Aug 11, 2006 13.92 13.92 13.81 13.88 9,504 -0.07(-0.49%)
Aug 10, 2006 13.84 13.97 13.84 13.95 19,009 -0.10(-0.70%)
Aug 09, 2006 14.22 14.32 14.05 14.05 4,905 -0.17(-1.17%)
Aug 08, 2006 14.37 14.41 14.13 14.21 21,462 -0.07(-0.50%)
Aug 07, 2006 14.50 14.50 14.29 14.29 6,745 -0.33(-2.23%)
Aug 04, 2006 14.90 14.90 14.48 14.61 23,915 -0.11(-0.77%)
Aug 03, 2006 14.47 14.73 14.39 14.73 13,797 +0.21(+1.46%)
Aug 02, 2006 14.52 14.61 14.51 14.51 136,132 +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.