Skip to main content

S&P Biotech SPDR (NY: XBI )

95.71 +0.80 (+0.84%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.09 16.21 16.07 16.19 230,892 +0.04(+0.22%)
Nov 27, 2009 15.85 16.33 15.79 16.16 1,052,924 -0.23(-1.40%)
Nov 25, 2009 16.27 16.42 16.24 16.39 462,513 +0.17(+1.06%)
Nov 24, 2009 16.18 16.24 16.03 16.22 456,472 +0.06(+0.40%)
Nov 23, 2009 16.25 16.38 16.08 16.15 260,526 -0.04(-0.26%)
Nov 20, 2009 16.14 16.25 16.06 16.19 309,287 -0.02(-0.10%)
Nov 19, 2009 16.29 16.37 16.10 16.21 368,322 -0.27(-1.63%)
Nov 18, 2009 16.61 16.61 16.38 16.48 533,693 -0.14(-0.84%)
Nov 17, 2009 16.55 16.68 16.43 16.62 303,884 +0.05(+0.33%)
Nov 16, 2009 16.30 16.61 16.30 16.56 575,096 +0.32(+1.99%)
Nov 13, 2009 16.39 16.44 16.15 16.24 310,749 -0.13(-0.77%)
Nov 12, 2009 16.49 16.60 16.33 16.36 263,525 -0.16(-0.94%)
Nov 11, 2009 16.38 16.56 16.34 16.52 504,530 +0.32(+1.97%)
Nov 10, 2009 16.08 16.28 16.05 16.20 343,589 +0.05(+0.28%)
Nov 09, 2009 16.19 16.24 16.06 16.16 369,493 +0.07(+0.46%)
Nov 06, 2009 15.85 16.14 15.81 16.08 467,449 +0.11(+0.69%)
Nov 05, 2009 15.70 16.04 15.65 15.97 397,180 +0.45(+2.91%)
Nov 04, 2009 15.88 15.91 15.49 15.52 1,108,686 -0.28(-1.78%)
Nov 03, 2009 15.22 15.81 15.20 15.80 841,837 +0.45(+2.94%)
Nov 02, 2009 15.44 15.70 15.20 15.35 1,576,315 +0.28(+1.89%)
Oct 30, 2009 15.31 15.37 15.04 15.06 995,007 -0.31(-2.04%)
Oct 29, 2009 15.26 15.46 15.24 15.38 1,601,233 +0.33(+2.21%)
Oct 28, 2009 15.59 15.59 15.02 15.04 1,054,104 -0.56(-3.58%)
Oct 27, 2009 15.63 15.80 15.49 15.60 470,113 -0.05(-0.29%)
Oct 26, 2009 16.04 16.10 15.59 15.65 961,086 -0.31(-1.94%)
Oct 23, 2009 15.99 16.00 15.94 15.96 450,090 -0.26(-1.57%)
Oct 22, 2009 16.03 16.31 15.94 16.21 348,797 +0.21(+1.31%)
Oct 21, 2009 16.15 16.37 15.98 16.00 818,192 -0.20(-1.25%)
Oct 20, 2009 16.28 16.32 16.19 16.21 431,978 -0.44(-2.66%)
Oct 19, 2009 16.75 16.79 16.56 16.65 892,228 -0.09(-0.52%)
Oct 16, 2009 16.75 16.83 16.63 16.74 298,769 -0.15(-0.90%)
Oct 15, 2009 16.59 16.92 16.53 16.89 865,779 +0.37(+2.27%)
Oct 14, 2009 16.49 16.56 16.27 16.51 1,171,092 +0.20(+1.23%)
Oct 13, 2009 16.44 16.51 16.22 16.31 336,405 -0.13(-0.77%)
Oct 12, 2009 16.62 16.63 16.39 16.44 172,617 +0.04(+0.26%)
Oct 09, 2009 16.31 16.46 16.29 16.40 349,736 +0.05(+0.28%)
Oct 08, 2009 16.63 16.66 16.28 16.35 384,518 -0.23(-1.36%)
Oct 07, 2009 16.55 16.62 16.39 16.58 1,007,688 -0.08(-0.48%)
Oct 06, 2009 16.56 16.76 16.44 16.66 311,508 +0.16(+1.00%)
Oct 05, 2009 16.61 16.66 16.41 16.49 933,398 -0.12(-0.70%)
Oct 02, 2009 16.57 16.70 16.55 16.61 571,322 -0.11(-0.66%)
Oct 01, 2009 17.29 17.32 16.72 16.72 361,970 -0.60(-3.47%)
Sep 30, 2009 17.48 17.50 17.11 17.32 254,893 -0.19(-1.07%)
Sep 29, 2009 17.60 17.70 17.44 17.51 199,840 -0.05(-0.31%)
Sep 28, 2009 17.39 17.68 17.36 17.56 324,768 +0.30(+1.76%)
Sep 25, 2009 17.17 17.37 17.15 17.26 190,663 -0.02(-0.11%)
Sep 24, 2009 17.59 17.64 17.18 17.28 370,236 -0.30(-1.71%)
Sep 23, 2009 17.95 17.96 17.58 17.58 859,778 -0.28(-1.59%)
Sep 22, 2009 18.25 18.25 17.85 17.86 377,910 -0.32(-1.74%)
Sep 21, 2009 17.95 18.24 17.75 18.18 347,177 +0.12(+0.66%)
Sep 18, 2009 18.37 18.37 18.06 18.06 270,341 -0.24(-1.31%)
Sep 17, 2009 18.18 18.36 18.10 18.30 300,383 +0.21(+1.14%)
Sep 16, 2009 18.15 18.21 18.05 18.09 262,747 +0.03(+0.16%)
Sep 15, 2009 18.06 18.20 17.95 18.06 195,763 -0.01(-0.05%)
Sep 14, 2009 17.83 18.07 17.72 18.07 224,981 +0.19(+1.05%)
Sep 11, 2009 17.78 17.89 17.75 17.89 106,612 +0.10(+0.56%)
Sep 10, 2009 17.69 17.82 17.61 17.79 189,746 +0.18(+1.01%)
Sep 09, 2009 17.47 17.70 17.47 17.61 239,282 +0.15(+0.85%)
Sep 08, 2009 17.57 17.63 17.38 17.46 277,045 -0.03(-0.15%)
Sep 04, 2009 17.14 17.48 17.14 17.48 369,756 +0.33(+1.90%)
Sep 03, 2009 17.23 17.45 17.00 17.16 575,833 +0.01(+0.08%)
Sep 02, 2009 17.18 17.29 17.11 17.15 775,311 -0.05(-0.28%)
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.