Skip to main content

S&P Biotech SPDR (NY: XBI )

101.73 +0.78 (+0.77%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.36 24.52 24.09 24.09 3,441,180 -0.31(-1.26%)
Apr 28, 2011 24.39 24.49 24.14 24.40 468,858 +0.07(+0.27%)
Apr 27, 2011 23.78 24.34 23.75 24.33 668,089 +0.65(+2.74%)
Apr 26, 2011 23.45 23.79 23.39 23.69 267,133 +0.31(+1.31%)
Apr 25, 2011 23.37 23.41 23.17 23.38 921,401 -0.13(-0.56%)
Apr 21, 2011 23.51 23.54 23.31 23.51 537,964 +0.19(+0.80%)
Apr 20, 2011 23.23 23.33 23.10 23.32 959,399 +0.45(+1.96%)
Apr 19, 2011 23.18 23.18 22.76 22.88 497,138 -0.19(-0.84%)
Apr 18, 2011 23.20 23.20 22.79 23.07 878,278 -0.23(-0.99%)
Apr 15, 2011 22.86 23.30 22.79 23.30 405,876 +0.49(+2.15%)
Apr 14, 2011 22.31 22.81 22.25 22.81 361,510 +0.38(+1.70%)
Apr 13, 2011 22.42 22.49 22.26 22.43 462,306 +0.17(+0.78%)
Apr 12, 2011 22.21 22.27 22.13 22.25 183,256 -0.03(-0.13%)
Apr 11, 2011 22.40 22.40 22.13 22.28 327,943 +0.01(+0.03%)
Apr 08, 2011 22.49 22.49 22.18 22.28 502,587 +0.01(+0.06%)
Apr 07, 2011 22.49 22.49 22.21 22.26 381,813 -0.07(-0.32%)
Apr 06, 2011 22.40 22.51 22.24 22.34 1,575,267 +0.03(+0.15%)
Apr 05, 2011 22.04 22.41 22.03 22.30 512,988 +0.34(+1.53%)
Apr 04, 2011 22.05 22.07 21.94 21.97 262,481 +0.02(+0.09%)
Apr 01, 2011 21.94 21.95 21.82 21.95 1,068,070 +0.15(+0.67%)
Mar 31, 2011 21.60 21.81 21.60 21.80 275,002 +0.24(+1.12%)
Mar 30, 2011 21.30 21.59 21.25 21.56 1,855,607 +0.51(+2.42%)
Mar 29, 2011 20.64 21.06 20.64 21.05 196,483 +0.37(+1.78%)
Mar 28, 2011 20.71 20.81 20.67 20.68 67,713 -0.02(-0.10%)
Mar 25, 2011 20.77 20.92 20.66 20.70 94,205 +0.06(+0.28%)
Mar 24, 2011 20.41 20.70 20.35 20.65 148,218 +0.37(+1.84%)
Mar 23, 2011 20.21 20.31 20.06 20.27 1,967,805 -0.01(-0.03%)
Mar 22, 2011 20.44 20.44 20.21 20.28 172,533 -0.12(-0.61%)
Mar 21, 2011 20.45 20.45 20.37 20.40 243,710 +0.12(+0.61%)
Mar 18, 2011 20.30 20.39 20.22 20.28 255,373 +0.09(+0.45%)
Mar 17, 2011 20.46 20.46 20.18 20.19 215,340 +0.02(+0.08%)
Mar 16, 2011 20.27 20.46 20.14 20.17 309,089 -0.20(-0.97%)
Mar 15, 2011 20.33 20.45 20.32 20.37 275,669 -0.17(-0.85%)
Mar 14, 2011 20.48 20.71 20.45 20.54 112,419 -0.08(-0.40%)
Mar 11, 2011 20.29 20.70 20.29 20.63 113,273 +0.12(+0.57%)
Mar 10, 2011 20.79 20.79 20.42 20.51 101,935 -0.28(-1.34%)
Mar 09, 2011 20.72 20.90 20.66 20.79 226,418 +0.06(+0.27%)
Mar 08, 2011 20.44 20.78 20.33 20.73 123,016 +0.27(+1.34%)
Mar 07, 2011 20.36 20.60 20.24 20.46 76,089 -0.02(-0.11%)
Mar 04, 2011 20.47 20.54 20.37 20.48 154,883 -0.04(-0.19%)
Mar 03, 2011 20.34 20.53 20.34 20.52 389,837 -0.03(-0.13%)
Mar 02, 2011 20.25 20.62 20.24 20.54 161,985 +0.24(+1.19%)
Mar 01, 2011 20.39 20.53 20.24 20.30 133,940 -0.13(-0.62%)
Feb 28, 2011 20.41 20.61 20.35 20.43 136,075 +0.03(+0.16%)
Feb 25, 2011 20.18 20.40 20.15 20.40 79,651 +0.30(+1.49%)
Feb 24, 2011 20.01 20.19 19.91 20.10 147,685 +0.11(+0.57%)
Feb 23, 2011 20.27 20.30 19.97 19.98 156,142 -0.15(-0.76%)
Feb 22, 2011 20.41 20.53 20.11 20.14 80,597 -0.51(-2.45%)
Feb 18, 2011 20.70 20.71 20.51 20.64 506,973 -0.07(-0.35%)
Feb 17, 2011 20.65 20.75 20.60 20.71 131,478 +0.06(+0.28%)
Feb 16, 2011 20.59 20.71 20.57 20.66 134,629 +0.11(+0.56%)
Feb 15, 2011 20.50 20.60 20.48 20.54 43,974 +0.00(+0.02%)
Feb 14, 2011 20.28 20.55 20.28 20.54 98,263 +0.16(+0.77%)
Feb 11, 2011 20.36 20.41 20.18 20.38 694,795 -0.03(-0.14%)
Feb 10, 2011 20.17 20.43 20.14 20.41 80,953 +0.14(+0.67%)
Feb 09, 2011 20.42 20.42 20.20 20.27 152,825 -0.20(-0.99%)
Feb 08, 2011 20.41 20.49 20.33 20.48 416,473 +0.06(+0.27%)
Feb 07, 2011 20.51 20.66 20.41 20.42 138,108 -0.05(-0.25%)
Feb 04, 2011 20.33 20.53 20.33 20.47 205,785 +0.15(+0.74%)
Feb 03, 2011 20.33 20.41 20.16 20.32 167,556 -0.04(-0.21%)
Feb 02, 2011 20.21 20.42 20.21 20.36 251,480 +0.08(+0.40%)
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.