Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.32 19.49 19.32 19.36 221,456 -0.24(-1.22%)
Nov 29, 2010 19.53 19.61 19.32 19.59 334,528 -0.02(-0.10%)
Nov 26, 2010 19.53 19.66 19.50 19.61 27,741 -0.07(-0.33%)
Nov 24, 2010 19.45 19.68 19.68 19.68 62,659 +0.33(+1.72%)
Nov 23, 2010 19.33 19.43 19.25 19.35 144,868 -0.20(-1.02%)
Nov 22, 2010 19.39 19.65 19.35 19.54 502,997 +0.12(+0.64%)
Nov 19, 2010 19.27 19.44 19.23 19.42 332,157 +0.09(+0.46%)
Nov 18, 2010 19.21 19.48 19.21 19.33 333,946 +0.24(+1.28%)
Nov 17, 2010 19.02 19.20 19.00 19.09 329,747 +0.02(+0.10%)
Nov 16, 2010 19.12 19.29 18.96 19.07 651,939 -0.21(-1.08%)
Nov 15, 2010 19.20 19.38 19.20 19.28 134,690 +0.13(+0.70%)
Nov 12, 2010 19.20 19.33 19.05 19.14 139,153 -0.25(-1.31%)
Nov 11, 2010 19.13 19.47 19.13 19.40 299,160 +0.06(+0.29%)
Nov 10, 2010 19.22 19.35 19.07 19.34 124,121 +0.14(+0.73%)
Nov 09, 2010 19.45 19.45 19.15 19.20 70,212 -0.18(-0.93%)
Nov 08, 2010 19.36 19.46 19.26 19.38 193,764 -0.05(-0.25%)
Nov 05, 2010 19.46 19.51 19.30 19.43 298,113 -0.05(-0.23%)
Nov 04, 2010 19.58 19.68 19.43 19.48 314,379 +0.12(+0.62%)
Nov 03, 2010 19.39 19.41 19.18 19.36 582,327 +0.03(+0.14%)
Nov 02, 2010 19.43 19.43 19.20 19.33 606,127 +0.04(+0.20%)
Nov 01, 2010 19.40 19.52 19.21 19.29 174,561 -0.15(-0.77%)
Oct 29, 2010 19.33 19.49 19.33 19.44 367,838 +0.06(+0.33%)
Oct 28, 2010 19.36 19.53 19.27 19.38 197,730 +0.09(+0.48%)
Oct 27, 2010 18.93 19.28 18.90 19.28 710,185 +0.15(+0.77%)
Oct 25, 2010 19.52 19.70 19.13 19.14 2,110,098 -0.31(-1.58%)
Oct 22, 2010 19.35 19.48 19.31 19.44 344,999 +0.11(+0.59%)
Oct 21, 2010 19.40 19.53 19.15 19.33 911,251 +0.05(+0.24%)
Oct 20, 2010 19.42 19.47 19.16 19.28 1,661,429 -0.43(-2.19%)
Oct 19, 2010 19.92 20.01 19.60 19.71 433,787 -0.43(-2.12%)
Oct 18, 2010 20.04 20.14 20.01 20.14 115,592 +0.11(+0.54%)
Oct 15, 2010 20.09 20.09 19.87 20.03 281,020 +0.11(+0.54%)
Oct 14, 2010 19.96 20.02 19.83 19.93 329,180 -0.03(-0.15%)
Oct 13, 2010 20.05 20.12 19.95 19.96 454,993 -0.01(-0.03%)
Oct 12, 2010 19.77 19.98 19.63 19.96 90,848 +0.11(+0.58%)
Oct 11, 2010 19.89 19.97 19.82 19.85 130,366 -0.03(-0.13%)
Oct 08, 2010 19.87 19.94 19.59 19.87 155,134 +0.23(+1.15%)
Oct 07, 2010 19.60 19.68 19.46 19.65 272,162 +0.11(+0.59%)
Oct 06, 2010 19.77 19.77 19.46 19.54 223,337 -0.22(-1.12%)
Oct 05, 2010 19.48 19.81 19.46 19.76 210,333 +0.40(+2.06%)
Oct 04, 2010 19.31 19.41 19.20 19.36 433,027 -0.01(-0.03%)
Oct 01, 2010 19.37 19.51 19.20 19.37 161,789 -0.02(-0.10%)
Sep 30, 2010 19.39 19.47 19.26 19.38 248,185 +0.10(+0.51%)
Sep 29, 2010 19.30 19.35 19.18 19.29 269,176 -0.07(-0.37%)
Sep 28, 2010 19.29 19.36 19.00 19.36 219,968 +0.13(+0.70%)
Sep 27, 2010 19.32 19.41 19.19 19.22 168,297 -0.05(-0.25%)
Sep 24, 2010 19.19 19.29 19.15 19.27 204,523 +0.28(+1.46%)
Sep 23, 2010 18.80 19.17 18.76 19.00 109,772 +0.02(+0.12%)
Sep 22, 2010 18.94 19.16 18.84 18.97 205,261 -0.06(-0.31%)
Sep 21, 2010 19.14 19.14 18.94 19.03 409,628 -0.07(-0.36%)
Sep 20, 2010 18.85 19.16 18.81 19.10 174,931 +0.27(+1.44%)
Sep 17, 2010 18.83 18.91 18.68 18.83 361,379 +0.05(+0.24%)
Sep 15, 2010 18.38 18.79 18.38 18.78 233,530 +0.36(+1.97%)
Sep 14, 2010 18.41 18.48 18.33 18.42 628,341 -0.06(-0.32%)
Sep 13, 2010 18.58 18.58 18.41 18.48 204,437 +0.02(+0.11%)
Sep 10, 2010 18.22 18.46 18.21 18.46 243,839 +0.25(+1.40%)
Sep 09, 2010 18.21 18.39 18.11 18.21 341,382 +0.09(+0.52%)
Sep 08, 2010 17.90 18.14 17.90 18.11 496,360 +0.24(+1.35%)
Sep 07, 2010 17.91 18.02 17.81 17.87 324,746 -0.19(-1.05%)
Sep 03, 2010 18.01 18.13 17.89 18.06 390,134 +0.20(+1.13%)
Sep 02, 2010 17.54 17.86 17.54 17.86 258,494 +0.29(+1.64%)
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.