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 (%)
Jun 30, 2008 18.56 18.70 18.52 18.60 118,701 -0.06(-0.33%)
Jun 27, 2008 18.49 18.74 18.47 18.66 53,377 +0.18(+1.00%)
Jun 26, 2008 18.56 18.59 18.42 18.47 233,281 -0.22(-1.17%)
Jun 25, 2008 18.56 18.86 18.50 18.69 93,219 +0.22(+1.17%)
Jun 24, 2008 18.47 18.57 18.30 18.48 174,581 -0.00(-0.02%)
Jun 23, 2008 18.86 18.86 18.48 18.48 471,566 -0.22(-1.17%)
Jun 20, 2008 18.70 18.79 18.50 18.70 651,650 -0.33(-1.75%)
Jun 19, 2008 18.75 19.05 18.65 19.03 911,241 +0.35(+1.88%)
Jun 18, 2008 18.78 18.88 18.61 18.68 128,094 -0.18(-0.94%)
Jun 17, 2008 19.01 19.01 18.81 18.86 88,838 -0.06(-0.31%)
Jun 16, 2008 18.82 18.94 18.63 18.91 100,273 +0.22(+1.17%)
Jun 13, 2008 18.57 18.70 18.52 18.70 45,914 +0.27(+1.49%)
Jun 12, 2008 18.33 18.71 18.33 18.42 668,355 +0.07(+0.37%)
Jun 11, 2008 18.75 18.75 18.35 18.35 299,621 -0.40(-2.13%)
Jun 10, 2008 18.73 18.90 18.70 18.75 648,248 -0.11(-0.58%)
Jun 09, 2008 19.16 19.16 18.67 18.86 2,356,553 -0.29(-1.53%)
Jun 06, 2008 19.41 19.44 19.15 19.16 785,798 -0.32(-1.66%)
Jun 05, 2008 19.33 19.54 19.26 19.48 1,776,410 +0.23(+1.17%)
Jun 04, 2008 19.09 19.36 19.07 19.25 88,296 +0.14(+0.74%)
Jun 03, 2008 19.21 19.21 18.92 19.11 611,433 -0.04(-0.20%)
Jun 02, 2008 19.32 19.32 18.97 19.15 191,295 -0.20(-1.03%)
May 30, 2008 19.39 19.40 19.19 19.35 227,959 -0.05(-0.24%)
May 29, 2008 18.85 19.43 18.85 19.40 232,336 +0.64(+3.42%)
May 28, 2008 18.73 18.87 18.58 18.76 195,701 +0.04(+0.19%)
May 27, 2008 18.46 18.73 18.46 18.72 34,342 +0.20(+1.10%)
May 26, 2008 18.49 18.54 18.35 18.52 0 +0.00(+0.00%)
May 23, 2008 18.49 18.54 18.35 18.52 200,711 -0.11(-0.61%)
May 22, 2008 18.33 18.76 18.33 18.63 251,095 +0.31(+1.71%)
May 21, 2008 18.65 18.72 18.24 18.32 652,400 -0.47(-2.51%)
May 20, 2008 18.80 18.86 18.54 18.79 158,772 +0.01(+0.03%)
May 19, 2008 18.80 18.99 18.68 18.78 80,200 -0.07(-0.39%)
May 16, 2008 18.95 18.95 18.67 18.86 100,564 +0.03(+0.16%)
May 15, 2008 18.78 18.87 18.65 18.83 308,478 +0.08(+0.40%)
May 14, 2008 18.82 18.98 18.69 18.75 300,730 -0.01(-0.05%)
May 13, 2008 18.81 18.81 18.66 18.76 219,820 +0.05(+0.26%)
May 12, 2008 18.56 18.77 18.51 18.71 228,129 +0.24(+1.31%)
May 09, 2008 18.25 18.50 18.17 18.47 10,242 +0.04(+0.19%)
May 08, 2008 18.27 18.45 18.26 18.43 118,205 +0.18(+0.99%)
May 07, 2008 18.56 18.59 18.23 18.25 206,114 -0.26(-1.43%)
May 06, 2008 18.52 18.62 18.39 18.52 288,867 -0.02(-0.12%)
May 05, 2008 18.46 18.59 18.46 18.54 252,647 -0.01(-0.07%)
May 02, 2008 18.65 18.72 18.49 18.55 385,324 +0.01(+0.07%)
May 01, 2008 18.06 18.55 18.06 18.54 53,526 +0.51(+2.85%)
Apr 30, 2008 18.22 18.43 18.02 18.03 144,824 -0.08(-0.43%)
Apr 29, 2008 18.35 18.35 18.06 18.10 76,148 -0.21(-1.15%)
Apr 28, 2008 18.32 18.41 18.29 18.31 306,830 +0.02(+0.11%)
Apr 25, 2008 18.38 18.38 18.15 18.30 143,925 -0.15(-0.81%)
Apr 24, 2008 18.28 18.61 18.19 18.44 94,647 +0.04(+0.19%)
Apr 23, 2008 18.23 18.45 18.23 18.41 419,973 +0.18(+0.97%)
Apr 22, 2008 18.28 18.43 18.15 18.23 659,169 -0.17(-0.91%)
Apr 21, 2008 18.38 18.46 18.29 18.40 724,589 -0.00(-0.02%)
Apr 18, 2008 18.72 18.72 18.36 18.40 288,750 +0.15(+0.83%)
Apr 17, 2008 18.27 18.52 18.19 18.25 482,574 -0.18(-0.98%)
Apr 16, 2008 18.18 18.46 18.10 18.43 1,440,352 +0.42(+2.35%)
Apr 15, 2008 18.09 18.13 17.86 18.01 444,907 -0.06(-0.32%)
Apr 14, 2008 18.01 18.14 17.97 18.07 86,437 -0.10(-0.57%)
Apr 11, 2008 18.30 18.33 18.12 18.17 394,079 -0.19(-1.05%)
Apr 10, 2008 18.00 18.52 18.00 18.36 1,089,605 +0.78(+4.45%)
Apr 09, 2008 17.93 17.93 17.48 17.58 654,321 -0.37(-2.06%)
Apr 08, 2008 17.83 17.97 17.82 17.95 695,525 -0.02(-0.13%)
Apr 07, 2008 18.09 18.12 17.95 17.97 72,495 +0.05(+0.27%)
Apr 04, 2008 17.85 18.13 17.80 17.92 406,342 +0.16(+0.93%)
Apr 03, 2008 17.63 17.84 17.60 17.76 934,700 +0.01(+0.05%)
Apr 02, 2008 17.79 17.93 17.71 17.75 433,425 -0.15(-0.81%)
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.