Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 71.17 71.17 70.07 70.09 144,575 -0.74(-1.04%)
May 23, 2011 70.35 70.96 70.05 70.83 207,659 -0.78(-1.09%)
May 20, 2011 71.41 72.00 71.00 71.61 212,756 +0.31(+0.44%)
May 19, 2011 71.90 72.05 70.47 71.29 306,717 -0.40(-0.55%)
May 18, 2011 70.84 71.74 70.70 71.69 118,214 +1.03(+1.45%)
May 17, 2011 70.31 70.78 69.85 70.66 111,179 +0.10(+0.14%)
May 16, 2011 71.36 71.56 70.47 70.57 428,999 -0.99(-1.38%)
May 13, 2011 72.14 72.39 71.25 71.55 213,985 -0.42(-0.58%)
May 12, 2011 70.50 72.00 70.11 71.97 190,306 +1.00(+1.41%)
May 11, 2011 71.80 71.80 70.51 70.97 216,437 -0.77(-1.08%)
May 10, 2011 71.80 71.88 71.09 71.75 166,606 +0.43(+0.60%)
May 09, 2011 70.25 71.42 70.06 71.32 270,649 +1.31(+1.87%)
May 06, 2011 69.42 70.60 69.42 70.01 242,981 +1.22(+1.77%)
May 05, 2011 69.85 70.09 68.74 68.79 268,556 -1.34(-1.91%)
May 04, 2011 70.91 71.51 69.82 70.13 207,716 -0.97(-1.36%)
May 03, 2011 71.66 72.02 70.52 71.10 644,153 -0.65(-0.90%)
May 02, 2011 71.86 71.86 71.66 71.75 303,874 +0.28(+0.39%)
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%)
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.