Skip to main content

S&P Biotech SPDR (NY: XBI )

70.14 -0.19 (-0.27%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 67.19 67.19 66.11 66.11 161,819 -1.63(-2.41%)
Oct 28, 2011 66.55 68.04 66.55 67.74 125,695 +0.32(+0.47%)
Oct 27, 2011 66.82 67.97 65.86 67.42 697,797 +2.54(+3.91%)
Oct 26, 2011 65.52 65.64 63.18 64.88 121,370 +0.46(+0.71%)
Oct 25, 2011 66.01 66.01 64.36 64.42 139,637 -2.11(-3.17%)
Oct 24, 2011 64.50 66.61 64.50 66.53 205,928 +1.69(+2.61%)
Oct 21, 2011 64.29 64.98 63.79 64.84 78,779 +1.20(+1.89%)
Oct 20, 2011 63.07 63.70 62.16 63.64 86,037 +0.83(+1.32%)
Oct 19, 2011 63.43 64.49 62.60 62.81 256,931 -0.66(-1.04%)
Oct 18, 2011 62.49 63.94 61.49 63.47 307,986 +1.19(+1.91%)
Oct 17, 2011 63.83 64.09 62.12 62.28 149,406 -2.02(-3.14%)
Oct 14, 2011 64.44 64.44 63.25 64.30 347,983 +0.58(+0.91%)
Oct 13, 2011 62.18 63.90 62.15 63.72 165,527 +1.15(+1.84%)
Oct 12, 2011 63.26 63.58 62.37 62.57 181,021 -0.10(-0.16%)
Oct 11, 2011 62.32 63.33 62.27 62.67 150,260 -0.04(-0.06%)
Oct 10, 2011 62.12 63.14 61.80 62.71 311,951 +1.45(+2.37%)
Oct 07, 2011 62.60 62.60 61.25 61.26 254,522 -1.14(-1.83%)
Oct 06, 2011 61.31 62.46 61.26 62.40 315,432 +1.68(+2.77%)
Oct 05, 2011 59.37 61.03 58.54 60.72 413,788 +1.67(+2.83%)
Oct 04, 2011 56.04 59.12 55.98 59.05 438,971 +2.36(+4.16%)
Oct 03, 2011 59.22 60.02 56.66 56.69 345,822 -2.82(-4.74%)
Sep 30, 2011 59.67 60.94 59.43 59.51 376,310 -0.99(-1.64%)
Sep 29, 2011 61.76 61.91 58.72 60.50 372,065 +0.03(+0.05%)
Sep 28, 2011 63.08 63.25 60.47 60.47 784,224 -2.22(-3.54%)
Sep 27, 2011 62.77 63.81 62.40 62.69 263,501 +0.78(+1.26%)
Sep 26, 2011 61.90 62.45 60.38 61.91 504,686 +0.39(+0.63%)
Sep 23, 2011 59.92 61.73 59.92 61.52 386,915 +1.02(+1.69%)
Sep 22, 2011 60.23 61.47 59.44 60.50 341,414 -1.61(-2.59%)
Sep 21, 2011 63.24 64.56 62.04 62.11 258,684 -1.23(-1.94%)
Sep 20, 2011 63.53 64.60 63.07 63.34 130,322 +0.14(+0.22%)
Sep 19, 2011 62.96 63.82 62.48 63.20 349,290 -0.56(-0.89%)
Sep 16, 2011 64.02 64.36 63.33 63.77 432,308 -0.25(-0.38%)
Sep 15, 2011 64.13 64.13 62.92 64.01 123,666 +0.64(+1.01%)
Sep 14, 2011 62.97 64.14 62.20 63.37 138,141 +0.73(+1.17%)
Sep 13, 2011 61.41 62.87 61.41 62.64 178,113 +0.99(+1.61%)
Sep 12, 2011 60.46 61.72 60.16 61.65 214,271 +0.31(+0.51%)
Sep 09, 2011 62.69 62.89 60.77 61.34 209,667 -2.17(-3.42%)
Sep 08, 2011 63.36 64.23 62.93 63.51 199,700 -0.25(-0.39%)
Sep 07, 2011 62.23 63.76 61.84 63.76 266,656 +2.42(+3.95%)
Sep 06, 2011 58.99 61.39 58.99 61.34 282,608 +0.85(+1.41%)
Sep 02, 2011 60.62 62.23 60.20 60.49 403,754 -1.31(-2.12%)
Sep 01, 2011 62.99 63.84 61.69 61.80 299,212 -1.35(-2.14%)
Aug 31, 2011 63.09 64.39 62.58 63.15 211,478 -0.18(-0.28%)
Aug 30, 2011 61.77 63.67 61.73 63.33 266,791 +0.86(+1.38%)
Aug 29, 2011 60.92 62.54 60.91 62.47 207,547 +2.32(+3.86%)
Aug 26, 2011 58.31 60.25 57.27 60.15 229,185 +1.50(+2.56%)
Aug 25, 2011 60.35 60.82 58.53 58.65 245,724 -1.50(-2.49%)
Aug 24, 2011 59.84 60.34 58.75 60.15 391,101 +0.06(+0.10%)
Aug 23, 2011 57.95 60.15 57.16 60.09 233,823 +2.62(+4.56%)
Aug 22, 2011 59.64 59.90 57.18 57.47 294,011 -0.85(-1.46%)
Aug 19, 2011 57.41 59.31 57.21 58.32 286,729 +0.04(+0.07%)
Aug 18, 2011 59.90 59.90 57.67 58.28 455,671 -3.12(-5.08%)
Aug 17, 2011 61.61 62.77 60.62 61.40 306,807 -0.40(-0.65%)
Aug 16, 2011 61.78 62.37 61.09 61.80 611,221 -0.51(-0.82%)
Aug 15, 2011 60.67 62.39 60.67 62.31 463,067 +2.40(+4.01%)
Aug 12, 2011 58.93 60.59 58.58 59.91 232,759 +1.35(+2.31%)
Aug 11, 2011 56.63 59.36 55.99 58.56 659,138 +2.18(+3.87%)
Aug 10, 2011 58.75 58.78 56.06 56.38 558,923 -2.89(-4.88%)
Aug 09, 2011 58.52 59.27 55.07 59.27 985,096 +3.91(+7.06%)
Aug 08, 2011 57.12 58.38 54.71 55.36 691,381 -4.36(-7.30%)
Aug 05, 2011 60.66 61.65 57.71 59.72 525,565 -0.71(-1.17%)
Aug 04, 2011 65.59 65.59 60.43 60.43 1,121,515 -6.79(-10.10%)
Aug 03, 2011 67.53 68.03 64.67 67.22 654,426 -0.37(-0.55%)
Aug 02, 2011 69.81 70.91 67.54 67.59 473,283 -2.63(-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.