Skip to main content

S&P Biotech SPDR (NY: XBI )

92.00 -1.08 (-1.16%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 14.69 14.86 14.69 14.79 84,683 +0.50(+3.50%)
Jun 29, 2006 14.14 14.29 14.13 14.29 6,514 +0.35(+2.55%)
Jun 28, 2006 13.96 14.00 13.93 13.93 2,481 -0.08(-0.58%)
Jun 27, 2006 14.18 14.18 14.01 14.01 3,412 -0.17(-1.20%)
Jun 26, 2006 14.24 14.24 14.18 14.18 2,481 +0.04(+0.30%)
Jun 23, 2006 14.06 14.14 14.02 14.14 34,742 +0.25(+1.78%)
Jun 22, 2006 13.98 13.98 13.89 13.89 2,481 -0.21(-1.51%)
Jun 21, 2006 14.11 14.11 14.11 14.11 310 +0.24(+1.70%)
Jun 20, 2006 13.90 13.95 13.87 13.87 254,981 -0.02(-0.16%)
Jun 19, 2006 14.15 14.44 13.89 13.89 5,893 -0.32(-2.22%)
Jun 16, 2006 14.28 14.28 14.17 14.21 5,273 -0.09(-0.63%)
Jun 15, 2006 14.04 14.31 14.04 14.30 6,824 +0.42(+3.00%)
Jun 14, 2006 13.86 13.95 13.78 13.88 45,288 +0.08(+0.58%)
Jun 13, 2006 13.88 14.11 13.78 13.80 152,306 -0.27(-1.95%)
Jun 12, 2006 14.39 14.39 14.08 14.08 7,134 -0.26(-1.82%)
Jun 09, 2006 14.46 14.63 14.30 14.34 12,097 -0.12(-0.80%)
Jun 08, 2006 14.33 14.47 14.12 14.46 22,334 +0.02(+0.13%)
Jun 07, 2006 14.43 14.64 14.43 14.44 12,407 +0.09(+0.63%)
Jun 06, 2006 14.18 14.35 14.18 14.35 10,236 +0.03(+0.20%)
Jun 05, 2006 14.74 14.74 14.32 14.32 8,375 -0.50(-3.39%)
Jun 02, 2006 14.89 14.89 14.76 14.82 20,472 +0.16(+1.08%)
Jun 01, 2006 14.53 14.66 14.53 14.66 12,718 +0.18(+1.22%)
May 31, 2006 14.41 14.48 14.37 14.48 16,440 +0.16(+1.15%)
May 30, 2006 14.51 14.51 14.32 14.32 308,335 -0.20(-1.40%)
May 26, 2006 14.37 14.53 14.34 14.52 528,885 +0.40(+2.81%)
May 25, 2006 13.97 14.13 13.97 14.13 118,184 +0.28(+2.03%)
May 24, 2006 13.69 13.85 13.47 13.85 5,893 +0.14(+0.99%)
May 23, 2006 13.89 13.99 13.71 13.71 20,162 -0.15(-1.07%)
May 22, 2006 13.91 13.98 13.76 13.86 6,514 -0.05(-0.37%)
May 19, 2006 13.88 13.96 13.79 13.91 15,509 +0.05(+0.33%)
May 18, 2006 14.18 14.21 13.84 13.87 13,338 -0.21(-1.51%)
May 17, 2006 14.32 14.37 14.08 14.08 99,262 -0.29(-2.02%)
May 16, 2006 14.57 14.57 14.35 14.37 22,644 -0.26(-1.78%)
May 15, 2006 14.68 14.71 14.63 14.63 2,171 -0.07(-0.50%)
May 12, 2006 14.68 14.71 14.59 14.70 22,954 -0.14(-0.91%)
May 11, 2006 14.98 14.98 14.81 14.84 15,199 -0.27(-1.79%)
May 10, 2006 15.22 15.22 15.08 15.11 9,926 -0.17(-1.10%)
May 09, 2006 15.35 15.35 15.25 15.28 16,130 -0.14(-0.88%)
May 08, 2006 15.46 15.46 15.37 15.41 10,856 +0.00(+0.02%)
May 05, 2006 15.22 15.41 15.22 15.41 12,718 +0.23(+1.49%)
May 04, 2006 15.01 15.19 15.01 15.18 168,436 +0.20(+1.36%)
May 03, 2006 14.95 14.98 14.88 14.98 15,820 -0.04(-0.26%)
May 02, 2006 15.26 15.26 14.97 15.02 19,232 -0.23(-1.48%)
May 01, 2006 15.48 15.50 15.25 15.25 58,006 -0.16(-1.05%)
Apr 28, 2006 15.36 15.52 15.36 15.41 11,787 -0.03(-0.21%)
Apr 27, 2006 15.10 15.55 15.10 15.44 28,538 +0.24(+1.57%)
Apr 26, 2006 15.41 15.41 15.13 15.20 111,360 -0.15(-0.95%)
Apr 25, 2006 15.42 15.50 15.28 15.35 91,818 -0.06(-0.40%)
Apr 24, 2006 15.40 15.41 15.27 15.41 13,028 -0.01(-0.06%)
Apr 21, 2006 15.54 15.54 15.41 15.42 10,236 -0.21(-1.36%)
Apr 20, 2006 15.60 15.68 15.59 15.63 67,002 -0.03(-0.19%)
Apr 19, 2006 15.64 15.66 15.54 15.66 104,226 +0.01(+0.08%)
Apr 18, 2006 15.36 15.66 15.36 15.64 76,928 +0.29(+1.89%)
Apr 17, 2006 15.48 15.51 15.21 15.35 38,774 -0.13(-0.85%)
Apr 13, 2006 15.35 15.49 15.35 15.49 5,583 +0.21(+1.35%)
Apr 12, 2006 15.14 15.32 15.14 15.28 59,247 +0.21(+1.39%)
Apr 11, 2006 15.45 15.45 15.05 15.07 74,136 -0.30(-1.93%)
Apr 10, 2006 15.46 15.46 15.35 15.37 21,403 -0.08(-0.50%)
Apr 07, 2006 15.73 15.73 15.41 15.45 12,718 -0.21(-1.36%)
Apr 06, 2006 15.75 15.76 15.60 15.66 15,199 -0.27(-1.68%)
Apr 05, 2006 16.04 16.04 15.88 15.93 26,987 -0.05(-0.30%)
Apr 04, 2006 15.93 16.03 15.93 15.97 34,742 +0.01(+0.06%)
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.