Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.69 21.69 21.34 21.34 501,333 -0.53(-2.41%)
Oct 28, 2011 21.48 21.96 21.48 21.86 389,417 +0.10(+0.47%)
Oct 27, 2011 21.57 21.94 21.26 21.76 2,161,852 +0.82(+3.91%)
Oct 26, 2011 21.15 21.19 20.39 20.94 376,017 +0.15(+0.71%)
Oct 25, 2011 21.31 21.31 20.77 20.79 432,610 -0.68(-3.17%)
Oct 24, 2011 20.82 21.50 20.82 21.47 637,987 +0.55(+2.61%)
Oct 21, 2011 20.75 20.97 20.59 20.93 244,066 +0.39(+1.89%)
Oct 20, 2011 20.36 20.56 20.06 20.54 266,552 +0.27(+1.32%)
Oct 19, 2011 20.47 20.82 20.21 20.27 796,000 -0.21(-1.04%)
Oct 18, 2011 20.17 20.64 19.85 20.49 954,174 +0.38(+1.91%)
Oct 17, 2011 20.60 20.69 20.05 20.10 462,876 -0.65(-3.14%)
Oct 14, 2011 20.80 20.80 20.41 20.75 1,078,090 +0.19(+0.91%)
Oct 13, 2011 20.07 20.63 20.06 20.57 512,821 +0.37(+1.84%)
Oct 12, 2011 20.42 20.52 20.13 20.20 560,823 -0.03(-0.16%)
Oct 11, 2011 20.12 20.44 20.10 20.23 465,522 -0.01(-0.06%)
Oct 10, 2011 20.05 20.38 19.95 20.24 966,458 +0.47(+2.37%)
Oct 07, 2011 20.21 20.21 19.77 19.77 788,537 -0.37(-1.83%)
Oct 06, 2011 19.79 20.16 19.77 20.14 977,243 +0.54(+2.77%)
Oct 05, 2011 19.16 19.70 18.90 19.60 1,281,961 +0.54(+2.83%)
Oct 04, 2011 18.09 19.08 18.07 19.06 1,359,980 +0.76(+4.16%)
Oct 03, 2011 19.11 19.37 18.29 18.30 1,071,395 -0.91(-4.74%)
Sep 30, 2011 19.26 19.67 19.18 19.21 1,165,850 -0.32(-1.64%)
Sep 29, 2011 19.93 19.98 18.95 19.53 1,152,698 +0.01(+0.05%)
Sep 28, 2011 20.36 20.42 19.52 19.52 2,429,613 -0.72(-3.54%)
Sep 27, 2011 20.26 20.60 20.14 20.23 816,355 +0.25(+1.26%)
Sep 26, 2011 19.98 20.16 19.49 19.98 1,563,573 +0.13(+0.63%)
Sep 23, 2011 19.34 19.93 19.34 19.86 1,198,705 +0.33(+1.69%)
Sep 22, 2011 19.44 19.84 19.19 19.53 1,057,738 -0.52(-2.59%)
Sep 21, 2011 20.41 20.84 20.03 20.05 801,431 -0.40(-1.94%)
Sep 20, 2011 20.51 20.85 20.36 20.44 403,752 +0.05(+0.22%)
Sep 19, 2011 20.32 20.60 20.17 20.40 1,082,139 -0.18(-0.89%)
Sep 16, 2011 20.66 20.77 20.44 20.58 1,339,338 -0.08(-0.38%)
Sep 15, 2011 20.70 20.70 20.31 20.66 383,131 +0.21(+1.01%)
Sep 14, 2011 20.33 20.70 20.08 20.45 427,976 +0.24(+1.17%)
Sep 13, 2011 19.82 20.29 19.82 20.22 551,813 +0.32(+1.61%)
Sep 12, 2011 19.52 19.92 19.42 19.90 663,835 +0.10(+0.51%)
Sep 09, 2011 20.23 20.30 19.62 19.80 649,571 -0.70(-3.42%)
Sep 08, 2011 20.45 20.73 20.31 20.50 618,692 -0.08(-0.39%)
Sep 07, 2011 20.09 20.58 19.96 20.58 826,129 +0.78(+3.95%)
Sep 06, 2011 19.04 19.82 19.04 19.80 875,550 +0.27(+1.41%)
Sep 02, 2011 19.57 20.09 19.43 19.52 1,250,874 -0.42(-2.12%)
Sep 01, 2011 20.33 20.61 19.91 19.95 926,992 -0.44(-2.14%)
Aug 31, 2011 20.36 20.78 20.20 20.38 655,182 -0.06(-0.28%)
Aug 30, 2011 19.94 20.55 19.93 20.44 826,548 +0.28(+1.38%)
Aug 29, 2011 19.66 20.19 19.66 20.16 643,003 +0.75(+3.86%)
Aug 26, 2011 18.82 19.45 18.49 19.42 710,040 +0.48(+2.56%)
Aug 25, 2011 19.48 19.63 18.89 18.93 761,280 -0.48(-2.49%)
Aug 24, 2011 19.32 19.48 18.96 19.42 1,211,674 +0.02(+0.10%)
Aug 23, 2011 18.70 19.42 18.45 19.40 724,409 +0.85(+4.56%)
Aug 22, 2011 19.25 19.33 18.46 18.55 910,878 -0.27(-1.46%)
Aug 19, 2011 18.53 19.14 18.47 18.82 888,318 +0.01(+0.07%)
Aug 18, 2011 19.33 19.33 18.61 18.81 1,411,719 -1.01(-5.08%)
Aug 17, 2011 19.89 20.26 19.57 19.82 950,522 -0.13(-0.65%)
Aug 16, 2011 19.94 20.13 19.72 19.95 1,893,630 -0.16(-0.82%)
Aug 15, 2011 19.58 20.14 19.58 20.11 1,434,633 +0.77(+4.01%)
Aug 12, 2011 19.02 19.56 18.91 19.34 721,113 +0.44(+2.31%)
Aug 11, 2011 18.28 19.16 18.07 18.90 2,042,082 +0.70(+3.87%)
Aug 10, 2011 18.96 18.97 18.09 18.20 1,731,605 -0.93(-4.88%)
Aug 09, 2011 18.89 19.13 17.78 19.13 3,051,936 +1.26(+7.06%)
Aug 08, 2011 18.44 18.84 17.66 17.87 2,141,975 -1.41(-7.30%)
Aug 05, 2011 19.58 19.90 18.63 19.28 1,628,258 -0.23(-1.17%)
Aug 04, 2011 21.17 21.17 19.51 19.51 3,474,578 -2.19(-10.10%)
Aug 03, 2011 21.80 21.96 20.87 21.70 2,027,484 -0.12(-0.55%)
Aug 02, 2011 22.53 22.89 21.80 21.82 1,466,283 -0.85(-3.75%)
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.