Skip to main content

S&P Biotech SPDR (NY: XBI )

88.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 72.27 72.74 71.47 71.47 1,160,103 -0.91(-1.26%)
Apr 28, 2011 72.36 72.64 71.61 72.38 158,063 +0.19(+0.27%)
Apr 27, 2011 70.53 72.21 70.45 72.18 225,228 +1.93(+2.74%)
Apr 26, 2011 69.55 70.57 69.39 70.26 90,057 +0.91(+1.31%)
Apr 25, 2011 69.33 69.45 68.74 69.35 310,626 -0.39(-0.56%)
Apr 21, 2011 69.72 69.83 69.14 69.73 181,360 +0.55(+0.80%)
Apr 20, 2011 68.91 69.20 68.52 69.18 323,436 +1.33(+1.96%)
Apr 19, 2011 68.76 68.76 67.50 67.85 167,597 -0.57(-0.84%)
Apr 18, 2011 68.80 68.80 67.61 68.43 296,088 -0.69(-0.99%)
Apr 15, 2011 67.80 69.11 67.59 69.11 136,830 +1.45(+2.15%)
Apr 14, 2011 66.19 67.67 66.01 67.66 121,873 +1.13(+1.70%)
Apr 13, 2011 66.50 66.70 66.03 66.53 155,854 +0.52(+0.78%)
Apr 12, 2011 65.87 66.06 65.66 66.01 61,779 -0.09(-0.13%)
Apr 11, 2011 66.44 66.44 65.66 66.10 110,557 +0.02(+0.03%)
Apr 08, 2011 66.71 66.71 65.79 66.08 169,434 +0.04(+0.06%)
Apr 07, 2011 66.72 66.72 65.87 66.04 128,718 -0.21(-0.32%)
Apr 06, 2011 66.44 66.77 65.97 66.26 531,060 +0.10(+0.15%)
Apr 05, 2011 65.37 66.48 65.36 66.16 172,940 +1.00(+1.53%)
Apr 04, 2011 65.39 65.45 65.07 65.16 88,488 +0.06(+0.09%)
Apr 01, 2011 65.07 65.11 64.74 65.10 360,071 +0.44(+0.67%)
Mar 31, 2011 64.08 64.69 64.07 64.67 92,709 +0.72(+1.12%)
Mar 30, 2011 63.18 64.04 63.03 63.95 625,569 +1.51(+2.42%)
Mar 29, 2011 61.21 62.48 61.21 62.44 66,239 +1.09(+1.78%)
Mar 28, 2011 61.42 61.71 61.32 61.35 22,827 -0.06(-0.10%)
Mar 25, 2011 61.61 62.05 61.29 61.41 31,758 +0.17(+0.28%)
Mar 24, 2011 60.53 61.41 60.37 61.24 49,968 +1.10(+1.84%)
Mar 23, 2011 59.96 60.25 59.50 60.14 663,394 -0.02(-0.03%)
Mar 22, 2011 60.63 60.63 59.96 60.15 58,165 -0.37(-0.61%)
Mar 21, 2011 60.66 60.67 60.42 60.52 82,160 +0.37(+0.61%)
Mar 18, 2011 60.20 60.47 59.98 60.15 86,092 +0.27(+0.45%)
Mar 17, 2011 60.69 60.69 59.85 59.88 72,596 +0.05(+0.08%)
Mar 16, 2011 60.14 60.69 59.73 59.84 104,201 -0.59(-0.97%)
Mar 15, 2011 60.30 60.65 60.26 60.42 92,934 -0.52(-0.85%)
Mar 14, 2011 60.74 61.44 60.66 60.94 37,899 -0.24(-0.40%)
Mar 11, 2011 60.19 61.39 60.19 61.18 38,187 +0.35(+0.57%)
Mar 10, 2011 61.66 61.66 60.58 60.83 34,364 -0.82(-1.34%)
Mar 09, 2011 61.46 61.99 61.28 61.66 76,331 +0.16(+0.27%)
Mar 08, 2011 60.63 61.63 60.29 61.49 41,471 +0.81(+1.34%)
Mar 07, 2011 60.39 61.09 60.03 60.68 25,651 -0.07(-0.11%)
Mar 04, 2011 60.72 60.94 60.43 60.75 52,214 -0.12(-0.19%)
Mar 03, 2011 60.34 60.91 60.34 60.86 131,423 -0.08(-0.13%)
Mar 02, 2011 60.08 61.16 60.05 60.94 54,609 +0.72(+1.19%)
Mar 01, 2011 60.48 60.91 60.05 60.22 45,154 -0.38(-0.62%)
Feb 28, 2011 60.55 61.13 60.37 60.60 45,874 +0.10(+0.16%)
Feb 25, 2011 59.87 60.52 59.78 60.50 26,852 +0.89(+1.49%)
Feb 24, 2011 59.36 59.89 59.05 59.61 49,788 +0.34(+0.57%)
Feb 23, 2011 60.14 60.21 59.22 59.27 52,639 -0.46(-0.76%)
Feb 22, 2011 60.54 60.91 59.66 59.73 27,171 -1.50(-2.45%)
Feb 18, 2011 61.39 61.44 60.84 61.23 170,912 -0.21(-0.35%)
Feb 17, 2011 61.26 61.56 61.10 61.44 44,324 +0.17(+0.28%)
Feb 16, 2011 61.07 61.43 61.03 61.27 45,386 +0.34(+0.56%)
Feb 15, 2011 60.80 61.10 60.74 60.93 14,824 +0.01(+0.02%)
Feb 14, 2011 60.16 60.97 60.16 60.92 33,126 +0.46(+0.77%)
Feb 11, 2011 60.39 60.55 59.87 60.45 234,232 -0.09(-0.14%)
Feb 10, 2011 59.82 60.60 59.73 60.54 27,291 +0.40(+0.67%)
Feb 09, 2011 60.58 60.58 59.93 60.14 51,521 -0.60(-0.99%)
Feb 08, 2011 60.55 60.77 60.29 60.74 140,403 +0.16(+0.27%)
Feb 07, 2011 60.84 61.29 60.54 60.57 46,559 -0.16(-0.26%)
Feb 04, 2011 60.31 60.90 60.31 60.73 69,375 +0.45(+0.74%)
Feb 03, 2011 60.30 60.54 59.81 60.28 56,487 -0.13(-0.21%)
Feb 02, 2011 59.94 60.58 59.94 60.41 84,780 +0.24(+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.