Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Biotech SPDR
(NY:
XBI
)
92.17
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2006
14.66
14.81
14.65
14.71
165,439
+0.11(+0.75%)
Sep 28, 2006
14.61
14.67
14.57
14.60
8,984
+0.01(+0.09%)
Sep 27, 2006
14.46
14.63
14.44
14.59
9,913
+0.15(+1.07%)
Sep 26, 2006
14.46
14.51
14.38
14.43
16,110
+0.01(+0.05%)
Sep 25, 2006
14.31
14.48
14.19
14.42
33,769
+0.12(+0.81%)
Sep 22, 2006
14.49
14.49
14.26
14.31
87,056
-0.21(-1.42%)
Sep 21, 2006
14.65
14.67
14.45
14.52
103,167
-0.12(-0.84%)
Sep 20, 2006
14.68
14.72
14.62
14.64
14,870
+0.19(+1.30%)
Sep 19, 2006
14.65
14.65
14.40
14.45
23,545
-0.24(-1.60%)
Sep 18, 2006
14.72
14.76
14.65
14.69
7,745
-0.03(-0.18%)
Sep 15, 2006
14.73
14.73
14.61
14.71
14,561
+0.00(+0.00%)
Sep 14, 2006
14.66
14.73
14.66
14.71
3,407
+0.00(+0.00%)
Sep 13, 2006
14.61
14.71
14.61
14.71
84,888
+0.10(+0.66%)
Sep 12, 2006
14.43
14.68
14.43
14.62
91,084
+0.13(+0.87%)
Sep 11, 2006
14.48
14.50
14.38
14.49
4,647
-0.07(-0.51%)
Sep 08, 2006
14.53
14.58
14.49
14.56
3,407
+0.07(+0.49%)
Sep 07, 2006
14.43
14.52
14.38
14.49
6,196
-0.22(-1.51%)
Sep 06, 2006
14.98
14.98
14.72
14.72
40,275
-0.40(-2.67%)
Sep 05, 2006
15.09
15.16
15.08
15.12
15,490
+0.03(+0.21%)
Sep 01, 2006
15.01
15.10
15.01
15.09
3,098
+0.08(+0.52%)
Aug 31, 2006
15.07
15.08
15.01
15.01
40,585
+0.00(+0.00%)
Aug 30, 2006
15.01
15.07
15.00
15.01
179,070
+0.01(+0.04%)
Aug 29, 2006
14.79
15.00
14.79
15.00
4,337
+0.19(+1.31%)
Aug 28, 2006
14.63
14.85
14.63
14.81
12,392
+0.22(+1.53%)
Aug 25, 2006
14.51
14.66
14.51
14.59
173,494
+0.12(+0.83%)
Aug 24, 2006
14.61
14.61
14.42
14.47
15,800
-0.03(-0.18%)
Aug 23, 2006
14.50
14.50
14.37
14.49
20,757
+0.05(+0.36%)
Aug 22, 2006
14.47
14.54
14.35
14.44
28,812
-0.03(-0.22%)
Aug 21, 2006
14.41
14.50
14.41
14.47
17,659
-0.05(-0.38%)
Aug 18, 2006
14.44
14.53
14.40
14.53
13,941
-0.01(-0.07%)
Aug 17, 2006
14.36
14.56
14.36
14.54
35,938
+0.19(+1.33%)
Aug 16, 2006
14.19
14.35
14.19
14.35
11,772
+0.35(+2.51%)
Aug 15, 2006
13.88
14.04
13.86
14.00
73,735
+0.30(+2.19%)
Aug 14, 2006
13.77
13.92
13.70
13.70
7,125
-0.04(-0.31%)
Aug 11, 2006
13.78
13.78
13.67
13.74
9,604
-0.07(-0.49%)
Aug 10, 2006
13.70
13.82
13.70
13.81
19,208
-0.10(-0.70%)
Aug 09, 2006
14.08
14.17
13.90
13.90
4,956
-0.16(-1.17%)
Aug 08, 2006
14.22
14.26
13.99
14.07
21,686
-0.07(-0.50%)
Aug 07, 2006
14.35
14.35
14.14
14.14
6,815
-0.32(-2.23%)
Aug 04, 2006
14.75
14.75
14.33
14.46
24,165
-0.11(-0.78%)
Aug 03, 2006
14.32
14.57
14.24
14.57
13,941
+0.21(+1.46%)
Aug 02, 2006
14.37
14.46
14.36
14.36
137,556
+0.17(+1.18%)
Aug 01, 2006
14.28
14.28
14.19
14.20
62,581
-0.32(-2.22%)
Jul 31, 2006
14.52
14.52
14.38
14.52
21,376
-0.03(-0.22%)
Jul 28, 2006
14.56
14.58
14.55
14.55
2,478
+0.15(+1.03%)
Jul 27, 2006
14.53
14.54
14.33
14.40
5,576
-0.34(-2.28%)
Jul 26, 2006
14.52
14.77
14.52
14.74
6,506
+0.20(+1.38%)
Jul 25, 2006
14.32
14.57
14.32
14.54
159,552
+0.23(+1.58%)
Jul 24, 2006
14.20
14.31
14.19
14.31
22,616
+0.39(+2.78%)
Jul 21, 2006
13.93
13.94
13.88
13.92
1,549
-0.20(-1.39%)
Jul 20, 2006
14.30
14.30
14.08
14.12
51,428
-0.24(-1.64%)
Jul 19, 2006
14.30
14.42
14.27
14.36
24,475
+0.52(+3.73%)
Jul 18, 2006
13.84
13.86
13.67
13.84
38,726
+0.00(+0.00%)
Jul 17, 2006
13.87
13.90
13.75
13.84
194,251
-0.15(-1.04%)
Jul 14, 2006
14.19
14.19
13.89
13.99
6,506
-0.22(-1.52%)
Jul 13, 2006
14.36
14.38
14.18
14.20
13,631
-0.40(-2.76%)
Jul 12, 2006
14.78
14.78
14.51
14.61
96,661
-0.02(-0.11%)
Jul 11, 2006
14.45
14.62
14.40
14.62
5,576
+0.10(+0.71%)
Jul 10, 2006
14.66
14.76
14.49
14.52
24,165
-0.21(-1.40%)
Jul 07, 2006
14.71
14.85
14.66
14.73
35,318
-0.10(-0.65%)
Jul 06, 2006
14.78
14.86
14.75
14.82
144,371
+0.18(+1.26%)
Jul 05, 2006
14.81
14.81
14.59
14.64
169,466
-0.17(-1.18%)
Jul 03, 2006
14.89
14.89
14.77
14.81
8,364
+0.01(+0.04%)
Jun 30, 2006
14.71
14.88
14.71
14.81
84,578
+0.50(+3.50%)
Jun 29, 2006
14.15
14.31
14.14
14.31
6,506
+0.36(+2.55%)
Jun 28, 2006
13.98
14.02
13.95
13.95
2,478
-0.08(-0.58%)
Jun 27, 2006
14.20
14.20
14.03
14.03
3,407
-0.17(-1.20%)
Jun 26, 2006
14.26
14.26
14.20
14.20
2,478
+0.04(+0.30%)
Jun 23, 2006
14.08
14.16
14.04
14.16
34,698
+0.25(+1.78%)
Jun 22, 2006
14.00
14.00
13.91
13.91
2,478
-0.21(-1.51%)
Jun 21, 2006
14.12
14.12
14.12
14.12
309
+0.24(+1.70%)
Jun 20, 2006
13.92
13.97
13.88
13.89
254,664
-0.02(-0.16%)
Jun 19, 2006
14.17
14.46
13.91
13.91
5,886
-0.32(-2.22%)
Jun 16, 2006
14.30
14.30
14.19
14.23
5,266
-0.09(-0.63%)
Jun 15, 2006
14.06
14.32
14.05
14.32
6,815
+0.42(+3.00%)
Jun 14, 2006
13.88
13.96
13.80
13.90
45,232
+0.08(+0.58%)
Jun 13, 2006
13.90
14.13
13.80
13.82
152,117
-0.27(-1.95%)
Jun 12, 2006
14.41
14.41
14.10
14.10
7,125
-0.26(-1.82%)
Jun 09, 2006
14.48
14.65
14.32
14.36
12,082
-0.12(-0.80%)
Jun 08, 2006
14.35
14.49
14.14
14.47
22,306
+0.02(+0.13%)
Jun 07, 2006
14.44
14.66
14.44
14.45
12,392
+0.09(+0.63%)
Jun 06, 2006
14.20
14.36
14.20
14.36
10,223
+0.03(+0.20%)
Jun 05, 2006
14.76
14.76
14.33
14.33
8,364
-0.50(-3.39%)
Jun 02, 2006
14.91
14.91
14.78
14.84
20,447
+0.16(+1.08%)
Jun 01, 2006
14.54
14.68
14.54
14.68
12,702
+0.18(+1.22%)
May 31, 2006
14.42
14.50
14.39
14.50
16,419
+0.16(+1.15%)
May 30, 2006
14.53
14.53
14.34
14.34
307,952
-0.20(-1.40%)
May 26, 2006
14.39
14.55
14.36
14.54
528,227
+0.40(+2.81%)
May 25, 2006
13.99
14.14
13.99
14.14
118,038
+0.28(+2.03%)
May 24, 2006
13.71
13.86
13.48
13.86
5,886
+0.14(+0.99%)
May 23, 2006
13.91
14.01
13.73
13.73
20,137
-0.15(-1.07%)
May 22, 2006
13.93
14.00
13.77
13.88
6,506
-0.05(-0.37%)
May 19, 2006
13.89
13.97
13.81
13.93
15,490
+0.05(+0.32%)
May 18, 2006
14.20
14.23
13.86
13.88
13,321
-0.21(-1.51%)
May 17, 2006
14.34
14.39
14.10
14.10
99,139
-0.29(-2.02%)
May 16, 2006
14.59
14.59
14.37
14.39
22,616
-0.26(-1.78%)
May 15, 2006
14.70
14.73
14.65
14.65
2,168
-0.07(-0.50%)
May 12, 2006
14.70
14.73
14.61
14.72
22,926
-0.14(-0.91%)
May 11, 2006
15.00
15.00
14.83
14.86
15,180
-0.27(-1.79%)
May 10, 2006
15.24
15.24
15.10
15.13
9,913
-0.17(-1.10%)
May 09, 2006
15.37
15.37
15.27
15.30
16,110
-0.14(-0.88%)
May 08, 2006
15.48
15.48
15.39
15.43
10,843
+0.00(+0.02%)
May 05, 2006
15.24
15.43
15.24
15.43
12,702
+0.23(+1.49%)
May 04, 2006
15.03
15.21
15.03
15.20
168,227
+0.20(+1.36%)
May 03, 2006
14.96
15.00
14.90
15.00
15,800
-0.04(-0.26%)
May 02, 2006
15.28
15.28
14.99
15.04
19,208
-0.23(-1.48%)
May 01, 2006
15.50
15.52
15.26
15.26
57,934
-0.16(-1.05%)
Apr 28, 2006
15.38
15.54
15.38
15.43
11,772
-0.03(-0.21%)
Apr 27, 2006
15.12
15.57
15.12
15.46
28,502
+0.24(+1.57%)
Apr 26, 2006
15.43
15.43
15.15
15.22
111,222
-0.15(-0.95%)
Apr 25, 2006
15.44
15.52
15.30
15.36
91,704
-0.06(-0.40%)
Apr 24, 2006
15.42
15.43
15.29
15.43
13,012
-0.01(-0.06%)
Apr 21, 2006
15.56
15.56
15.43
15.44
10,223
-0.21(-1.36%)
Apr 20, 2006
15.62
15.70
15.61
15.65
66,919
-0.03(-0.19%)
Apr 19, 2006
15.66
15.68
15.56
15.68
104,096
+0.01(+0.08%)
Apr 18, 2006
15.38
15.68
15.38
15.66
76,833
+0.29(+1.89%)
Apr 17, 2006
15.50
15.53
15.23
15.37
38,726
-0.13(-0.85%)
Apr 13, 2006
15.37
15.51
15.37
15.51
5,576
+0.21(+1.35%)
Apr 12, 2006
15.15
15.34
15.15
15.30
59,173
+0.21(+1.39%)
Apr 11, 2006
15.47
15.47
15.07
15.09
74,044
-0.30(-1.93%)
Apr 10, 2006
15.48
15.48
15.37
15.39
21,376
-0.08(-0.50%)
Apr 07, 2006
15.75
15.75
15.43
15.46
12,702
-0.21(-1.36%)
Apr 06, 2006
15.77
15.78
15.62
15.68
15,180
-0.27(-1.68%)
Apr 05, 2006
16.06
16.06
15.90
15.95
26,953
-0.05(-0.30%)
Apr 04, 2006
15.95
16.05
15.95
15.99
34,698
+0.01(+0.06%)
Apr 03, 2006
16.23
16.23
15.97
15.98
90,155
-0.24(-1.49%)
Mar 31, 2006
16.29
16.29
16.16
16.23
18,588
+0.01(+0.06%)
Mar 30, 2006
16.20
16.27
16.16
16.22
17,659
+0.03(+0.18%)
Mar 29, 2006
16.04
16.21
16.04
16.19
64,440
+0.15(+0.93%)
Mar 28, 2006
16.11
16.18
16.04
16.04
25,714
-0.11(-0.68%)
Mar 27, 2006
16.19
16.19
16.12
16.15
143,752
-0.05(-0.34%)
Mar 24, 2006
16.26
16.26
16.14
16.20
309,811
-0.17(-1.03%)
Mar 23, 2006
16.49
16.49
16.28
16.37
104,716
-0.06(-0.39%)
Mar 22, 2006
16.24
16.44
16.07
16.44
13,631
+0.00(+0.00%)
Mar 21, 2006
16.60
16.71
16.40
16.44
139,105
-0.31(-1.83%)
Mar 20, 2006
16.73
16.87
16.68
16.74
8,364
-0.06(-0.38%)
Mar 17, 2006
16.77
16.82
16.75
16.81
9,913
-0.04(-0.25%)
Mar 16, 2006
17.07
17.08
16.85
16.85
44,922
-0.03(-0.15%)
Mar 15, 2006
16.84
16.87
16.82
16.87
4,647
+0.11(+0.64%)
Mar 14, 2006
16.82
16.82
16.70
16.77
176,282
-0.02(-0.10%)
Mar 13, 2006
16.98
17.03
16.78
16.78
51,738
-0.04(-0.23%)
Mar 10, 2006
16.76
17.01
16.76
16.82
26,953
-0.05(-0.27%)
Mar 09, 2006
17.05
17.05
16.86
16.87
14,561
-0.25(-1.43%)
Mar 08, 2006
16.82
17.15
16.68
17.11
866,851
+0.28(+1.67%)
Mar 07, 2006
17.07
17.07
16.80
16.83
442,100
-0.31(-1.83%)
Mar 06, 2006
17.22
17.27
17.07
17.15
211,291
-0.15(-0.84%)
Mar 03, 2006
17.37
17.38
17.24
17.29
105,645
-0.08(-0.44%)
Mar 02, 2006
17.37
17.37
17.20
17.37
66,299
-0.00(-0.02%)
Mar 01, 2006
17.31
17.39
17.10
17.37
56,695
+0.22(+1.26%)
Feb 28, 2006
17.54
17.43
17.14
17.16
13,631
-0.39(-2.21%)
Feb 27, 2006
17.43
17.57
17.32
17.54
107,814
+0.41(+2.39%)
Feb 24, 2006
16.87
17.13
16.86
17.13
178,451
+0.32(+1.90%)
Feb 23, 2006
16.70
16.84
16.70
16.81
65,679
+0.04(+0.25%)
Feb 22, 2006
16.59
16.77
16.58
16.77
7,435
+0.35(+2.14%)
Feb 21, 2006
16.69
16.69
16.39
16.42
226,471
-0.26(-1.59%)
Feb 17, 2006
16.70
16.71
16.66
16.68
79,001
+0.03(+0.17%)
Feb 16, 2006
16.58
16.66
16.55
16.66
3,717
+0.29(+1.75%)
Feb 15, 2006
16.12
16.45
16.12
16.37
20,447
+0.41(+2.57%)
Feb 14, 2006
15.94
15.96
15.94
15.96
619
+0.15(+0.94%)
Feb 13, 2006
15.89
15.89
15.80
15.81
122,685
-0.23(-1.41%)
Feb 10, 2006
15.88
16.04
15.81
16.04
16,729
+0.05(+0.28%)
Feb 09, 2006
16.03
16.19
15.99
15.99
37,487
+0.15(+0.94%)
Feb 08, 2006
15.82
15.84
15.75
15.84
1,549
-0.01(-0.04%)
Feb 07, 2006
15.95
16.00
15.85
15.85
17,039
-0.05(-0.30%)
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
.