Skip to main content

S&P Biotech SPDR (NY: XBI )

89.65 -2.74 (-2.97%)
Streaming Delayed Price Updated: 12:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 74.62 75.10 73.79 73.79 1,123,581 -0.94(-1.26%)
Apr 28, 2011 74.71 75.00 73.94 74.73 153,087 +0.20(+0.27%)
Apr 27, 2011 72.82 74.56 72.74 74.53 218,138 +1.99(+2.74%)
Apr 26, 2011 71.81 72.86 71.65 72.54 87,222 +0.94(+1.31%)
Apr 25, 2011 71.58 71.71 70.97 71.60 300,847 -0.40(-0.56%)
Apr 21, 2011 71.99 72.10 71.39 72.00 175,651 +0.57(+0.80%)
Apr 20, 2011 71.15 71.45 70.75 71.43 313,254 +1.37(+1.96%)
Apr 19, 2011 71.00 71.00 69.69 70.06 162,321 -0.59(-0.84%)
Apr 18, 2011 71.04 71.04 69.81 70.65 286,767 -0.71(-0.99%)
Apr 15, 2011 70.00 71.36 69.79 71.36 132,523 +1.50(+2.15%)
Apr 14, 2011 68.34 69.87 68.15 69.86 118,037 +1.17(+1.70%)
Apr 13, 2011 68.66 68.87 68.18 68.69 150,948 +0.53(+0.78%)
Apr 12, 2011 68.01 68.21 67.79 68.16 59,835 -0.09(-0.13%)
Apr 11, 2011 68.60 68.60 67.79 68.25 107,077 +0.02(+0.03%)
Apr 08, 2011 68.88 68.88 67.93 68.23 164,100 +0.04(+0.06%)
Apr 07, 2011 68.89 68.89 68.01 68.19 124,666 -0.22(-0.32%)
Apr 06, 2011 68.60 68.94 68.11 68.41 514,341 +0.10(+0.15%)
Apr 05, 2011 67.49 68.64 67.48 68.31 167,496 +1.03(+1.53%)
Apr 04, 2011 67.52 67.58 67.19 67.28 85,703 +0.06(+0.09%)
Apr 01, 2011 67.19 67.23 66.84 67.22 348,736 +0.45(+0.67%)
Mar 31, 2011 66.16 66.79 66.15 66.77 89,791 +0.74(+1.12%)
Mar 30, 2011 65.23 66.12 65.08 66.03 605,875 +1.56(+2.42%)
Mar 29, 2011 63.20 64.51 63.20 64.47 64,154 +1.12(+1.78%)
Mar 28, 2011 63.41 63.72 63.31 63.34 22,109 -0.06(-0.10%)
Mar 25, 2011 63.61 64.06 63.28 63.41 30,759 +0.18(+0.28%)
Mar 24, 2011 62.50 63.40 62.33 63.23 48,395 +1.14(+1.84%)
Mar 23, 2011 61.91 62.21 61.43 62.09 642,509 -0.02(-0.03%)
Mar 22, 2011 62.60 62.60 61.91 62.11 56,334 -0.38(-0.61%)
Mar 21, 2011 62.63 62.64 62.38 62.49 79,574 +0.38(+0.61%)
Mar 18, 2011 62.16 62.44 61.93 62.11 83,382 +0.28(+0.45%)
Mar 17, 2011 62.66 62.66 61.80 61.83 70,311 +0.05(+0.08%)
Mar 16, 2011 62.09 62.66 61.67 61.78 100,921 -0.60(-0.97%)
Mar 15, 2011 62.26 62.62 62.22 62.38 90,009 -0.54(-0.85%)
Mar 14, 2011 62.71 63.44 62.63 62.92 36,706 -0.25(-0.40%)
Mar 11, 2011 62.15 63.39 62.15 63.17 36,985 +0.36(+0.57%)
Mar 10, 2011 63.66 63.66 62.55 62.81 33,283 -0.85(-1.34%)
Mar 09, 2011 63.46 64.00 63.27 63.66 73,928 +0.17(+0.27%)
Mar 08, 2011 62.60 63.63 62.25 63.49 40,166 +0.84(+1.34%)
Mar 07, 2011 62.35 63.08 61.98 62.65 24,844 -0.07(-0.11%)
Mar 04, 2011 62.69 62.92 62.39 62.72 50,571 -0.12(-0.19%)
Mar 03, 2011 62.30 62.89 62.30 62.84 127,286 -0.08(-0.13%)
Mar 02, 2011 62.03 63.15 62.00 62.92 52,890 +0.74(+1.19%)
Mar 01, 2011 62.45 62.89 62.00 62.18 43,733 -0.39(-0.62%)
Feb 28, 2011 62.52 63.12 62.33 62.57 44,430 +0.10(+0.16%)
Feb 25, 2011 61.82 62.49 61.72 62.47 26,007 +0.92(+1.49%)
Feb 24, 2011 61.29 61.84 60.97 61.55 48,221 +0.35(+0.57%)
Feb 23, 2011 62.09 62.17 61.15 61.20 50,982 -0.47(-0.76%)
Feb 22, 2011 62.51 62.89 61.60 61.67 26,316 -1.55(-2.45%)
Feb 18, 2011 63.39 63.44 62.82 63.22 165,532 -0.22(-0.35%)
Feb 17, 2011 63.25 63.56 63.09 63.44 42,929 +0.18(+0.28%)
Feb 16, 2011 63.06 63.42 63.01 63.26 43,958 +0.35(+0.56%)
Feb 15, 2011 62.78 63.09 62.71 62.91 14,358 +0.01(+0.02%)
Feb 14, 2011 62.12 62.95 62.12 62.90 32,084 +0.48(+0.77%)
Feb 11, 2011 62.35 62.52 61.82 62.42 226,858 -0.09(-0.14%)
Feb 10, 2011 61.76 62.57 61.67 62.51 26,432 +0.42(+0.67%)
Feb 09, 2011 62.55 62.55 61.87 62.09 49,899 -0.62(-0.99%)
Feb 08, 2011 62.52 62.75 62.25 62.71 135,983 +0.17(+0.27%)
Feb 07, 2011 62.82 63.29 62.51 62.54 45,094 -0.16(-0.26%)
Feb 04, 2011 62.27 62.88 62.27 62.70 67,191 +0.46(+0.74%)
Feb 03, 2011 62.26 62.51 61.75 62.24 54,709 -0.13(-0.21%)
Feb 02, 2011 61.89 62.55 61.89 62.37 82,111 +0.25(+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.