Skip to main content

S&P Biotech SPDR (NY: XBI )

92.44 -0.64 (-0.68%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.75 18.85 18.60 18.71 136,486 -0.04(-0.21%)
Sep 27, 2007 18.83 18.84 18.68 18.75 94,299 -0.06(-0.34%)
Sep 26, 2007 18.66 18.87 18.66 18.82 245,365 +0.21(+1.14%)
Sep 25, 2007 18.56 18.63 18.50 18.60 275,764 +0.00(+0.02%)
Sep 24, 2007 18.52 18.62 18.40 18.60 305,853 +0.11(+0.59%)
Sep 21, 2007 18.54 18.64 18.49 18.49 512,754 +0.08(+0.42%)
Sep 20, 2007 18.54 18.59 18.36 18.41 400,463 -0.11(-0.57%)
Sep 19, 2007 18.61 18.65 18.47 18.52 604,573 -0.01(-0.04%)
Sep 18, 2007 18.11 18.70 18.07 18.53 396,741 +0.51(+2.81%)
Sep 17, 2007 18.21 18.21 17.93 18.02 173,710 -0.19(-1.03%)
Sep 14, 2007 18.07 18.23 18.07 18.21 281,348 -0.05(-0.28%)
Sep 13, 2007 18.42 18.42 18.21 18.26 348,040 -0.10(-0.56%)
Sep 12, 2007 18.38 18.54 18.34 18.36 357,036 -0.07(-0.37%)
Sep 11, 2007 18.43 18.45 18.34 18.43 205,350 +0.24(+1.33%)
Sep 10, 2007 18.34 18.35 17.98 18.19 250,948 -0.09(-0.48%)
Sep 07, 2007 18.16 18.28 18.07 18.28 820,780 -0.20(-1.06%)
Sep 06, 2007 18.44 18.71 18.42 18.47 409,149 +0.07(+0.39%)
Sep 05, 2007 18.18 18.52 18.18 18.40 454,437 +0.02(+0.12%)
Sep 04, 2007 17.96 18.40 17.96 18.38 297,168 +0.43(+2.39%)
Aug 31, 2007 17.89 18.01 17.73 17.95 3,097,002 +0.28(+1.61%)
Aug 30, 2007 17.42 17.76 17.42 17.67 37,533 +0.10(+0.55%)
Aug 29, 2007 17.31 17.58 17.26 17.57 309,576 +0.23(+1.32%)
Aug 28, 2007 17.50 17.51 17.26 17.34 197,595 -0.25(-1.43%)
Aug 27, 2007 17.66 17.71 17.55 17.59 301,200 -0.03(-0.18%)
Aug 24, 2007 17.52 17.63 17.43 17.62 483,596 +0.14(+0.79%)
Aug 23, 2007 17.59 17.63 17.44 17.49 200,386 -0.02(-0.09%)
Aug 22, 2007 17.67 17.67 17.43 17.50 670,024 -0.01(-0.06%)
Aug 21, 2007 17.36 17.51 17.36 17.51 59,867 +0.11(+0.61%)
Aug 20, 2007 17.24 17.41 17.15 17.41 75,067 +0.14(+0.83%)
Aug 17, 2007 17.20 17.31 16.94 17.26 208,452 +0.24(+1.42%)
Aug 16, 2007 16.75 17.02 16.56 17.02 281,038 +0.05(+0.29%)
Aug 15, 2007 16.97 17.38 16.92 16.97 105,466 -0.05(-0.28%)
Aug 14, 2007 17.09 17.19 16.93 17.02 35,362 +0.00(+0.00%)
Aug 13, 2007 17.12 17.17 16.96 17.02 87,165 -0.01(-0.06%)
Aug 10, 2007 17.06 17.26 16.92 17.03 1,014,963 -0.46(-2.65%)
Aug 09, 2007 17.42 17.82 17.42 17.50 254,981 -0.14(-0.82%)
Aug 08, 2007 17.47 17.79 17.41 17.64 266,148 +0.40(+2.34%)
Aug 07, 2007 16.75 17.28 16.75 17.24 291,584 +0.74(+4.52%)
Aug 06, 2007 16.45 16.49 16.33 16.49 184,256 -0.02(-0.10%)
Aug 03, 2007 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Aug 02, 2007 16.40 16.54 16.26 16.51 652,033 +0.43(+2.67%)
Aug 01, 2007 16.03 16.25 15.93 16.08 669,093 -0.14(-0.86%)
Jul 31, 2007 16.55 16.61 16.22 16.22 351,452 -0.19(-1.16%)
Jul 30, 2007 16.47 16.51 16.29 16.41 373,166 +0.04(+0.24%)
Jul 27, 2007 16.60 16.74 16.37 16.37 296,547 -0.34(-2.06%)
Jul 26, 2007 16.66 16.86 16.58 16.72 471,498 -0.15(-0.86%)
Jul 25, 2007 16.81 16.89 16.60 16.86 595,577 +0.26(+1.55%)
Jul 24, 2007 16.62 16.83 16.58 16.60 315,469 -0.14(-0.85%)
Jul 23, 2007 16.75 16.77 16.67 16.74 88,716 -0.03(-0.15%)
Jul 20, 2007 17.01 17.01 16.70 16.77 293,445 -0.33(-1.94%)
Jul 19, 2007 17.09 17.10 16.97 17.10 253,120 +0.18(+1.05%)
Jul 18, 2007 16.79 16.92 16.68 16.92 350,832 +0.03(+0.15%)
Jul 17, 2007 17.00 17.00 16.86 16.90 80,961 -0.03(-0.15%)
Jul 16, 2007 17.11 17.11 16.90 16.92 446,683 -0.24(-1.43%)
Jul 13, 2007 16.96 17.17 16.96 17.17 359,207 +0.14(+0.81%)
Jul 12, 2007 16.86 17.03 16.83 17.03 429,622 +0.13(+0.78%)
Jul 11, 2007 16.81 16.90 16.70 16.90 153,237 +0.10(+0.61%)
Jul 10, 2007 16.75 16.85 16.71 16.80 470,257 -0.10(-0.57%)
Jul 09, 2007 16.78 16.89 16.77 16.89 142,070 +0.10(+0.58%)
Jul 06, 2007 16.75 16.80 16.63 16.80 400,463 +0.03(+0.15%)
Jul 05, 2007 16.71 16.78 16.65 16.77 466,845 +0.03(+0.17%)
Jul 03, 2007 16.72 16.75 16.69 16.74 53,353 +0.08(+0.48%)
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.