Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.48 19.90 19.40 19.43 1,152,520 -0.32(-1.64%)
Sep 29, 2011 20.17 20.21 19.17 19.75 1,139,519 +0.01(+0.05%)
Sep 28, 2011 20.60 20.65 19.74 19.74 2,401,835 -0.72(-3.54%)
Sep 27, 2011 20.50 20.83 20.37 20.47 807,021 +0.25(+1.26%)
Sep 26, 2011 20.21 20.39 19.71 20.21 1,545,696 +0.13(+0.63%)
Sep 23, 2011 19.56 20.16 19.56 20.09 1,185,000 +0.33(+1.69%)
Sep 22, 2011 19.67 20.07 19.41 19.75 1,045,645 -0.53(-2.59%)
Sep 21, 2011 20.65 21.08 20.26 20.28 792,268 -0.40(-1.94%)
Sep 20, 2011 20.74 21.09 20.59 20.68 399,135 +0.05(+0.22%)
Sep 19, 2011 20.56 20.84 20.40 20.64 1,069,767 -0.18(-0.89%)
Sep 16, 2011 20.90 21.01 20.68 20.82 1,324,025 -0.08(-0.38%)
Sep 15, 2011 20.94 20.94 20.54 20.90 378,750 +0.21(+1.01%)
Sep 14, 2011 20.56 20.94 20.31 20.69 423,083 +0.24(+1.17%)
Sep 13, 2011 20.05 20.53 20.05 20.45 545,504 +0.32(+1.61%)
Sep 12, 2011 19.74 20.15 19.64 20.13 656,245 +0.10(+0.51%)
Sep 09, 2011 20.47 20.53 19.84 20.03 642,145 -0.71(-3.42%)
Sep 08, 2011 20.69 20.97 20.55 20.74 611,619 -0.08(-0.39%)
Sep 07, 2011 20.32 20.82 20.19 20.82 816,684 +0.79(+3.95%)
Sep 06, 2011 19.26 20.04 19.26 20.03 865,540 +0.28(+1.41%)
Sep 02, 2011 19.79 20.32 19.66 19.75 1,236,573 -0.43(-2.12%)
Sep 01, 2011 20.57 20.84 20.14 20.18 916,393 -0.44(-2.14%)
Aug 31, 2011 20.60 21.02 20.43 20.62 647,691 -0.06(-0.28%)
Aug 30, 2011 20.17 20.79 20.16 20.68 817,098 +0.28(+1.38%)
Aug 29, 2011 19.89 20.42 19.89 20.40 635,652 +0.76(+3.86%)
Aug 26, 2011 19.04 19.67 18.70 19.64 701,922 +0.49(+2.56%)
Aug 25, 2011 19.70 19.86 19.11 19.15 752,576 -0.49(-2.49%)
Aug 24, 2011 19.54 19.70 19.18 19.64 1,197,821 +0.02(+0.10%)
Aug 23, 2011 18.92 19.64 18.66 19.62 716,127 +0.86(+4.56%)
Aug 22, 2011 19.47 19.56 18.67 18.76 900,464 -0.28(-1.46%)
Aug 19, 2011 18.75 19.37 18.68 19.04 878,162 +0.01(+0.07%)
Aug 18, 2011 19.56 19.56 18.83 19.03 1,395,579 -1.02(-5.08%)
Aug 17, 2011 20.12 20.50 19.79 20.05 939,654 -0.13(-0.65%)
Aug 16, 2011 20.17 20.36 19.95 20.18 1,871,980 -0.17(-0.82%)
Aug 15, 2011 19.81 20.37 19.81 20.34 1,418,230 +0.78(+4.01%)
Aug 12, 2011 19.24 19.78 19.13 19.56 712,868 +0.44(+2.31%)
Aug 11, 2011 18.49 19.38 18.28 19.12 2,018,735 +0.71(+3.87%)
Aug 10, 2011 19.18 19.19 18.30 18.41 1,711,807 -0.94(-4.88%)
Aug 09, 2011 19.11 19.35 17.98 19.35 3,017,043 +1.28(+7.06%)
Aug 08, 2011 18.65 19.06 17.86 18.08 2,117,485 -1.42(-7.30%)
Aug 05, 2011 19.81 20.13 18.84 19.50 1,609,642 -0.23(-1.17%)
Aug 04, 2011 21.42 21.42 19.73 19.73 3,434,852 -2.22(-10.10%)
Aug 03, 2011 22.05 22.21 21.12 21.95 2,004,303 -0.12(-0.55%)
Aug 02, 2011 22.79 23.15 22.05 22.07 1,449,519 -0.86(-3.75%)
Aug 01, 2011 23.59 23.68 22.70 22.93 554,429 -0.30(-1.31%)
Jul 29, 2011 22.85 23.37 22.58 23.23 784,339 +0.15(+0.66%)
Jul 28, 2011 23.01 23.59 23.01 23.08 582,820 +0.03(+0.13%)
Jul 27, 2011 23.59 23.66 22.99 23.05 807,845 -0.71(-2.97%)
Jul 26, 2011 24.03 24.03 23.70 23.75 489,650 -0.28(-1.18%)
Jul 25, 2011 24.47 24.47 24.02 24.04 446,368 -0.63(-2.55%)
Jul 22, 2011 24.66 24.69 24.62 24.67 710,433 +0.29(+1.21%)
Jul 21, 2011 24.11 24.50 24.06 24.37 864,367 +0.40(+1.68%)
Jul 20, 2011 24.41 24.46 23.89 23.97 457,924 -0.37(-1.53%)
Jul 19, 2011 24.03 24.37 24.03 24.34 626,650 +0.45(+1.90%)
Jul 18, 2011 24.18 24.22 23.65 23.89 317,962 -0.35(-1.46%)
Jul 15, 2011 24.30 24.30 24.05 24.25 416,412 +0.02(+0.07%)
Jul 14, 2011 24.44 24.74 24.14 24.23 523,992 -0.09(-0.38%)
Jul 13, 2011 24.21 24.57 24.20 24.32 632,512 +0.24(+1.02%)
Jul 12, 2011 24.01 24.32 23.86 24.07 156,576 -0.02(-0.08%)
Jul 11, 2011 24.26 24.48 24.02 24.09 504,026 -0.53(-2.16%)
Jul 08, 2011 24.36 24.63 24.36 24.63 235,281 +0.07(+0.28%)
Jul 07, 2011 24.51 24.61 24.31 24.56 501,426 +0.24(+0.98%)
Jul 06, 2011 24.18 24.35 24.12 24.32 374,747 +0.14(+0.59%)
Jul 05, 2011 24.21 24.25 24.00 24.17 950,279 +0.03(+0.11%)
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.