Skip to main content

S&P Biotech SPDR (NY: XBI )

68.60 +3.69 (+5.68%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 63.09 64.39 62.58 63.15 211,478 -0.18(-0.28%)
Aug 30, 2011 61.77 63.67 61.73 63.33 266,791 +0.86(+1.38%)
Aug 29, 2011 60.92 62.54 60.91 62.47 207,547 +2.32(+3.86%)
Aug 26, 2011 58.31 60.25 57.27 60.15 229,185 +1.50(+2.56%)
Aug 25, 2011 60.35 60.82 58.53 58.65 245,724 -1.50(-2.49%)
Aug 24, 2011 59.84 60.34 58.75 60.15 391,101 +0.06(+0.10%)
Aug 23, 2011 57.95 60.15 57.16 60.09 233,823 +2.62(+4.56%)
Aug 22, 2011 59.64 59.90 57.18 57.47 294,011 -0.85(-1.46%)
Aug 19, 2011 57.41 59.31 57.21 58.32 286,729 +0.04(+0.07%)
Aug 18, 2011 59.90 59.90 57.67 58.28 455,671 -3.12(-5.08%)
Aug 17, 2011 61.61 62.77 60.62 61.40 306,807 -0.40(-0.65%)
Aug 16, 2011 61.78 62.37 61.09 61.80 611,221 -0.51(-0.82%)
Aug 15, 2011 60.67 62.39 60.67 62.31 463,067 +2.40(+4.01%)
Aug 12, 2011 58.93 60.59 58.58 59.91 232,759 +1.35(+2.31%)
Aug 11, 2011 56.63 59.36 55.99 58.56 659,138 +2.18(+3.87%)
Aug 10, 2011 58.75 58.78 56.06 56.38 558,923 -2.89(-4.88%)
Aug 09, 2011 58.52 59.27 55.07 59.27 985,096 +3.91(+7.06%)
Aug 08, 2011 57.12 58.38 54.71 55.36 691,381 -4.36(-7.30%)
Aug 05, 2011 60.66 61.65 57.71 59.72 525,565 -0.71(-1.17%)
Aug 04, 2011 65.59 65.59 60.43 60.43 1,121,515 -6.79(-10.10%)
Aug 03, 2011 67.53 68.03 64.67 67.22 654,426 -0.37(-0.55%)
Aug 02, 2011 69.81 70.91 67.54 67.59 473,283 -2.63(-3.75%)
Aug 01, 2011 72.24 72.52 69.53 70.22 181,027 -0.93(-1.31%)
Jul 29, 2011 69.97 71.56 69.17 71.15 256,095 +0.47(+0.66%)
Jul 28, 2011 70.48 72.26 70.48 70.68 190,297 +0.09(+0.13%)
Jul 27, 2011 72.25 72.45 70.42 70.59 263,770 -2.16(-2.97%)
Jul 26, 2011 73.60 73.60 72.58 72.75 159,876 -0.87(-1.18%)
Jul 25, 2011 74.94 74.94 73.58 73.62 145,744 -1.93(-2.55%)
Jul 22, 2011 75.53 75.62 75.40 75.55 231,964 +0.90(+1.21%)
Jul 21, 2011 73.83 75.05 73.70 74.65 282,225 +1.23(+1.68%)
Jul 20, 2011 74.75 74.91 73.18 73.42 149,517 -1.14(-1.53%)
Jul 19, 2011 73.60 74.65 73.60 74.56 204,608 +1.39(+1.90%)
Jul 18, 2011 74.06 74.19 72.44 73.17 103,818 -1.08(-1.46%)
Jul 15, 2011 74.42 74.42 73.66 74.25 135,963 +0.05(+0.07%)
Jul 14, 2011 74.84 75.77 73.94 74.20 171,089 -0.28(-0.38%)
Jul 13, 2011 74.16 75.24 74.12 74.48 206,522 +0.75(+1.02%)
Jul 12, 2011 73.55 74.48 73.07 73.73 51,124 -0.06(-0.08%)
Jul 11, 2011 74.31 74.97 73.57 73.79 164,570 -1.63(-2.16%)
Jul 08, 2011 74.61 75.44 74.61 75.42 76,822 +0.21(+0.28%)
Jul 07, 2011 75.06 75.36 74.44 75.21 163,721 +0.73(+0.98%)
Jul 06, 2011 74.05 74.58 73.88 74.48 122,359 +0.44(+0.59%)
Jul 05, 2011 74.14 74.27 73.51 74.04 310,276 +0.08(+0.11%)
Jul 01, 2011 73.21 74.00 72.76 73.96 178,336 +0.85(+1.16%)
Jun 30, 2011 73.57 73.81 73.00 73.11 125,039 -0.18(-0.25%)
Jun 29, 2011 73.38 73.48 72.44 73.29 183,992 +0.30(+0.41%)
Jun 28, 2011 71.74 73.14 71.44 72.99 206,962 +1.67(+2.34%)
Jun 27, 2011 70.47 71.44 70.27 71.32 83,174 +0.62(+0.88%)
Jun 24, 2011 71.48 71.48 70.15 70.70 154,722 -0.45(-0.63%)
Jun 23, 2011 69.94 71.22 69.28 71.15 178,923 +0.48(+0.68%)
Jun 22, 2011 70.91 71.47 70.67 70.67 125,010 -0.42(-0.59%)
Jun 21, 2011 70.36 71.24 70.17 71.09 148,279 +1.18(+1.69%)
Jun 20, 2011 70.01 70.14 69.52 69.91 705,872 +0.47(+0.68%)
Jun 17, 2011 70.91 70.93 69.30 69.44 400,733 -0.68(-0.97%)
Jun 16, 2011 70.27 70.82 69.25 70.12 157,422 -0.10(-0.14%)
Jun 15, 2011 70.46 71.73 70.17 70.22 128,353 -0.73(-1.03%)
Jun 14, 2011 70.96 71.30 70.66 70.95 106,334 +0.53(+0.75%)
Jun 13, 2011 70.87 71.46 70.03 70.42 215,198 -0.40(-0.56%)
Jun 10, 2011 72.36 72.36 70.73 70.82 190,313 -1.49(-2.06%)
Jun 09, 2011 72.28 72.93 71.50 72.31 316,839 -0.07(-0.10%)
Jun 08, 2011 72.44 72.86 71.91 72.38 663,320 +0.01(+0.01%)
Jun 07, 2011 71.91 72.84 71.69 72.37 105,451 +1.01(+1.42%)
Jun 06, 2011 72.86 72.86 71.19 71.36 316,289 -1.54(-2.11%)
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.