Skip to main content

S&P Biotech SPDR (NY: XBI )

95.13 +0.22 (+0.23%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.50 20.51 20.35 20.36 96,394 -0.16(-0.80%)
Dec 30, 2010 20.62 20.62 20.51 20.53 150,286 -0.08(-0.38%)
Dec 29, 2010 20.64 20.70 20.60 20.60 167,019 -0.06(-0.28%)
Dec 28, 2010 20.80 20.80 20.64 20.66 1,055,985 -0.13(-0.61%)
Dec 27, 2010 20.75 20.84 20.66 20.79 79,159 +0.00(+0.02%)
Dec 23, 2010 20.80 20.80 20.71 20.78 72,207 +0.00(+0.00%)
Dec 22, 2010 20.77 20.85 20.77 20.78 585,257 +0.01(+0.06%)
Dec 21, 2010 20.54 20.79 20.54 20.77 227,677 +0.47(+2.31%)
Dec 20, 2010 20.42 20.42 20.19 20.30 398,578 +0.01(+0.03%)
Dec 17, 2010 20.26 20.41 20.09 20.30 182,785 +0.07(+0.33%)
Dec 16, 2010 19.97 20.23 19.94 20.23 263,856 +0.25(+1.24%)
Dec 15, 2010 19.89 20.18 19.88 19.98 93,553 +0.06(+0.32%)
Dec 14, 2010 19.81 19.97 19.70 19.92 86,926 +0.15(+0.74%)
Dec 13, 2010 19.93 19.99 19.76 19.77 839,358 -0.15(-0.75%)
Dec 10, 2010 19.69 19.95 19.69 19.92 1,580,699 +0.24(+1.23%)
Dec 09, 2010 19.79 19.79 19.68 19.68 343,465 -0.12(-0.59%)
Dec 08, 2010 19.88 19.96 19.78 19.79 113,883 -0.02(-0.10%)
Dec 07, 2010 19.90 19.96 19.79 19.81 251,687 +0.15(+0.74%)
Dec 06, 2010 19.73 19.73 19.56 19.67 293,515 -0.05(-0.25%)
Dec 03, 2010 19.61 19.74 19.58 19.72 300,464 +0.13(+0.68%)
Dec 02, 2010 19.44 19.59 19.37 19.58 604,460 +0.19(+0.98%)
Dec 01, 2010 19.37 19.55 19.37 19.39 307,753 +0.26(+1.35%)
Nov 30, 2010 19.10 19.27 19.10 19.13 224,018 -0.24(-1.22%)
Nov 29, 2010 19.30 19.39 19.10 19.37 338,397 -0.02(-0.10%)
Nov 26, 2010 19.31 19.43 19.27 19.39 28,062 -0.06(-0.33%)
Nov 24, 2010 19.23 19.45 19.45 19.45 63,384 +0.33(+1.72%)
Nov 23, 2010 19.11 19.21 19.03 19.12 146,543 -0.20(-1.02%)
Nov 22, 2010 19.17 19.42 19.13 19.32 508,815 +0.12(+0.64%)
Nov 19, 2010 19.05 19.22 19.01 19.20 335,999 +0.09(+0.46%)
Nov 18, 2010 18.99 19.26 18.99 19.11 337,808 +0.24(+1.28%)
Nov 17, 2010 18.80 18.98 18.78 18.87 333,561 +0.02(+0.10%)
Nov 16, 2010 18.91 19.07 18.74 18.85 659,479 -0.21(-1.08%)
Nov 15, 2010 18.98 19.15 18.98 19.06 136,248 +0.13(+0.70%)
Nov 12, 2010 18.98 19.11 18.83 18.92 140,762 -0.25(-1.31%)
Nov 11, 2010 18.91 19.24 18.91 19.18 302,620 +0.05(+0.29%)
Nov 10, 2010 19.00 19.13 18.85 19.12 125,557 +0.14(+0.73%)
Nov 09, 2010 19.23 19.23 18.93 18.98 71,024 -0.18(-0.93%)
Nov 08, 2010 19.14 19.24 19.04 19.16 196,005 -0.05(-0.25%)
Nov 05, 2010 19.23 19.28 19.08 19.21 301,560 -0.05(-0.23%)
Nov 04, 2010 19.35 19.45 19.21 19.25 318,014 +0.12(+0.62%)
Nov 03, 2010 19.17 19.19 18.96 19.13 589,062 +0.03(+0.14%)
Nov 02, 2010 19.21 19.21 18.98 19.11 613,137 +0.04(+0.20%)
Nov 01, 2010 19.18 19.30 18.99 19.07 176,579 -0.15(-0.77%)
Oct 29, 2010 19.11 19.26 19.11 19.22 372,092 +0.06(+0.33%)
Oct 28, 2010 19.14 19.30 19.05 19.15 200,017 +0.09(+0.48%)
Oct 27, 2010 18.71 19.06 18.68 19.06 718,399 +0.15(+0.77%)
Oct 25, 2010 19.29 19.47 18.91 18.92 2,134,502 -0.30(-1.58%)
Oct 22, 2010 19.13 19.26 19.09 19.22 348,989 +0.11(+0.59%)
Oct 21, 2010 19.18 19.30 18.93 19.11 921,790 +0.05(+0.24%)
Oct 20, 2010 19.20 19.24 18.94 19.06 1,680,644 -0.43(-2.19%)
Oct 19, 2010 19.69 19.78 19.38 19.49 438,804 -0.42(-2.12%)
Oct 18, 2010 19.81 19.91 19.78 19.91 116,928 +0.11(+0.54%)
Oct 15, 2010 19.86 19.86 19.64 19.81 284,270 +0.11(+0.54%)
Oct 14, 2010 19.73 19.79 19.60 19.70 332,988 -0.03(-0.15%)
Oct 13, 2010 19.82 19.89 19.72 19.73 460,255 -0.01(-0.03%)
Oct 12, 2010 19.54 19.75 19.40 19.73 91,899 +0.11(+0.58%)
Oct 11, 2010 19.66 19.74 19.59 19.62 131,874 -0.03(-0.13%)
Oct 08, 2010 19.65 19.72 19.37 19.65 156,928 +0.22(+1.15%)
Oct 07, 2010 19.38 19.45 19.24 19.42 275,310 +0.11(+0.58%)
Oct 06, 2010 19.54 19.55 19.23 19.31 225,920 -0.22(-1.12%)
Oct 05, 2010 19.26 19.58 19.23 19.53 212,765 +0.39(+2.06%)
Oct 04, 2010 19.09 19.19 18.98 19.14 438,035 -0.01(-0.03%)
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.