Skip to main content

S&P Biotech SPDR (NY: XBI )

102.71 +1.90 (+1.88%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.10 18.23 17.94 18.16 3,061,136 +0.29(+1.61%)
Aug 30, 2007 17.63 17.97 17.63 17.87 37,099 +0.10(+0.55%)
Aug 29, 2007 17.51 17.79 17.47 17.78 305,991 +0.23(+1.32%)
Aug 28, 2007 17.70 17.72 17.47 17.54 195,306 -0.25(-1.43%)
Aug 27, 2007 17.87 17.92 17.76 17.80 297,712 -0.03(-0.18%)
Aug 24, 2007 17.73 17.83 17.64 17.83 477,995 +0.14(+0.79%)
Aug 23, 2007 17.79 17.83 17.64 17.69 198,066 -0.02(-0.09%)
Aug 22, 2007 17.87 17.87 17.64 17.71 662,265 -0.01(-0.06%)
Aug 21, 2007 17.56 17.72 17.56 17.72 59,174 +0.11(+0.61%)
Aug 20, 2007 17.45 17.61 17.35 17.61 74,198 +0.14(+0.83%)
Aug 17, 2007 17.40 17.51 17.14 17.46 206,038 +0.24(+1.42%)
Aug 16, 2007 16.94 17.22 16.76 17.22 277,783 +0.05(+0.28%)
Aug 15, 2007 17.17 17.58 17.12 17.17 104,245 -0.05(-0.28%)
Aug 14, 2007 17.29 17.39 17.13 17.22 34,952 +0.00(+0.00%)
Aug 13, 2007 17.32 17.37 17.16 17.22 86,155 -0.01(-0.06%)
Aug 10, 2007 17.26 17.47 17.11 17.23 1,003,208 -0.47(-2.65%)
Aug 09, 2007 17.63 18.03 17.63 17.70 252,028 -0.15(-0.82%)
Aug 08, 2007 17.68 18.00 17.62 17.85 263,066 +0.41(+2.34%)
Aug 07, 2007 16.95 17.49 16.95 17.44 288,207 +0.75(+4.52%)
Aug 06, 2007 16.64 16.69 16.52 16.69 182,122 -0.02(-0.10%)
Aug 03, 2007 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Aug 02, 2007 16.59 16.74 16.45 16.70 644,482 +0.43(+2.67%)
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.