Skip to main content

S&P Biotech SPDR (NY: XBI )

77.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 59.17 59.70 59.17 59.28 72,308 -0.73(-1.22%)
Nov 29, 2010 59.80 60.07 59.18 60.01 109,227 -0.06(-0.10%)
Nov 26, 2010 59.82 60.20 59.71 60.07 9,058 -0.20(-0.33%)
Nov 24, 2010 59.58 60.27 60.27 60.27 20,459 +1.02(+1.72%)
Nov 23, 2010 59.21 59.51 58.97 59.25 47,301 -0.61(-1.02%)
Nov 22, 2010 59.38 60.17 59.26 59.86 164,234 +0.38(+0.64%)
Nov 19, 2010 59.02 59.55 58.91 59.48 108,453 +0.27(+0.46%)
Nov 18, 2010 58.83 59.66 58.83 59.21 109,037 +0.75(+1.28%)
Nov 17, 2010 58.25 58.79 58.19 58.46 107,666 +0.06(+0.10%)
Nov 16, 2010 58.57 59.08 58.06 58.40 212,865 -0.64(-1.08%)
Nov 15, 2010 58.81 59.34 58.81 59.04 43,978 +0.41(+0.70%)
Nov 12, 2010 58.81 59.21 58.33 58.63 45,435 -0.78(-1.31%)
Nov 11, 2010 58.60 59.62 58.60 59.41 97,679 +0.17(+0.29%)
Nov 10, 2010 58.86 59.27 58.40 59.24 40,527 +0.43(+0.73%)
Nov 09, 2010 59.57 59.57 58.64 58.81 22,925 -0.55(-0.93%)
Nov 08, 2010 59.29 59.60 58.98 59.36 63,266 -0.15(-0.25%)
Nov 05, 2010 59.59 59.74 59.11 59.51 97,337 -0.14(-0.23%)
Nov 04, 2010 59.96 60.26 59.52 59.65 102,648 +0.37(+0.62%)
Nov 03, 2010 59.40 59.45 58.75 59.28 190,136 +0.08(+0.14%)
Nov 02, 2010 59.51 59.51 58.80 59.20 197,907 +0.12(+0.20%)
Nov 01, 2010 59.43 59.78 58.83 59.08 56,996 -0.46(-0.77%)
Oct 29, 2010 59.19 59.68 59.19 59.54 120,103 +0.20(+0.33%)
Oct 28, 2010 59.29 59.80 59.01 59.34 64,561 +0.28(+0.48%)
Oct 27, 2010 57.97 59.06 57.88 59.06 231,883 +0.45(+0.77%)
Oct 25, 2010 59.77 60.33 58.59 58.61 688,969 -0.94(-1.58%)
Oct 22, 2010 59.26 59.66 59.15 59.55 112,646 +0.35(+0.59%)
Oct 21, 2010 59.41 59.80 58.66 59.20 297,533 +0.14(+0.24%)
Oct 20, 2010 59.48 59.62 58.68 59.06 542,474 -1.32(-2.19%)
Oct 19, 2010 61.01 61.28 60.03 60.38 141,636 -1.31(-2.12%)
Oct 18, 2010 61.37 61.69 61.28 61.69 37,742 +0.33(+0.54%)
Oct 15, 2010 61.53 61.53 60.85 61.36 91,756 +0.33(+0.54%)
Oct 14, 2010 61.12 61.32 60.72 61.03 107,481 -0.09(-0.15%)
Oct 13, 2010 61.41 61.61 61.11 61.12 148,560 -0.02(-0.03%)
Oct 12, 2010 60.55 61.19 60.11 61.14 29,663 +0.35(+0.58%)
Oct 11, 2010 60.91 61.15 60.69 60.79 42,566 -0.08(-0.13%)
Oct 08, 2010 60.87 61.08 60.01 60.87 50,653 +0.69(+1.15%)
Oct 07, 2010 60.03 60.27 59.60 60.18 88,864 +0.35(+0.58%)
Oct 06, 2010 60.54 60.56 59.59 59.83 72,922 -0.68(-1.12%)
Oct 05, 2010 59.66 60.66 59.59 60.51 68,676 +1.22(+2.06%)
Oct 04, 2010 59.15 59.45 58.81 59.29 141,388 -0.02(-0.03%)
Oct 01, 2010 59.31 59.76 58.81 59.31 52,826 -0.06(-0.10%)
Sep 30, 2010 59.38 59.63 58.98 59.37 81,035 +0.30(+0.51%)
Sep 29, 2010 59.11 59.25 58.74 59.07 87,889 -0.22(-0.37%)
Sep 28, 2010 59.08 59.30 58.20 59.29 71,822 +0.41(+0.70%)
Sep 27, 2010 59.16 59.45 58.78 58.88 54,951 -0.15(-0.25%)
Sep 24, 2010 58.76 59.07 58.66 59.03 66,779 +0.85(+1.46%)
Sep 23, 2010 57.58 58.71 57.45 58.18 35,842 +0.07(+0.12%)
Sep 22, 2010 58.01 58.67 57.71 58.11 67,020 -0.18(-0.31%)
Sep 21, 2010 58.62 58.62 58.02 58.29 133,748 -0.21(-0.36%)
Sep 20, 2010 57.72 58.68 57.62 58.50 57,117 +0.83(+1.44%)
Sep 17, 2010 57.67 57.92 57.22 57.67 117,994 +0.14(+0.24%)
Sep 15, 2010 56.29 57.54 56.29 57.53 76,250 +1.11(+1.97%)
Sep 14, 2010 56.38 56.59 56.13 56.42 205,160 -0.18(-0.32%)
Sep 13, 2010 56.89 56.89 56.37 56.60 66,751 +0.06(+0.11%)
Sep 10, 2010 55.81 56.54 55.76 56.54 79,616 +0.78(+1.40%)
Sep 09, 2010 55.77 56.32 55.46 55.76 111,465 +0.29(+0.52%)
Sep 08, 2010 54.82 55.55 54.82 55.47 162,067 +0.74(+1.35%)
Sep 07, 2010 54.86 55.18 54.54 54.73 106,033 -0.58(-1.05%)
Sep 03, 2010 55.17 55.54 54.78 55.31 127,383 +0.62(+1.13%)
Sep 02, 2010 53.73 54.71 53.73 54.69 84,401 +0.88(+1.64%)
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.